Date,Open,High,Low,Close,Volume,OpenInt
2009-11-24,14.783,14.783,14.783,14.783,0,0
2009-11-25,14.783,14.79,14.783,14.783,260009,0
2009-11-27,14.79,14.79,14.783,14.79,57573,0
2009-11-30,14.79,14.79,14.783,14.783,68706,0
2009-12-01,14.783,14.864,14.783,14.79,65672,0
2009-12-02,14.796,14.864,14.783,14.836,46144,0
2009-12-03,14.813,14.992,14.79,14.836,42534,0
2009-12-04,14.836,14.937,14.79,14.807,48742,0
2009-12-07,14.89,15.403,14.79,14.826,53818,0
2009-12-08,14.877,15.056,14.807,14.932,40424,0
2009-12-09,15.024,15.056,14.843,15.038,25575,0
2009-12-10,15.06,15.07,15.006,15.064,21434,0
2009-12-11,15.064,15.07,14.986,15.07,14573,0
2009-12-14,15.07,15.164,14.924,15.133,36845,0
2009-12-15,15.133,15.164,15,15.104,37151,0
2009-12-16,15.133,15.164,15.11,15.133,50474,0
2009-12-17,15.133,15.133,14.961,15.024,20264,0
2009-12-18,15.787,15.787,15.078,15.276,109539,0
2009-12-21,15.195,15.314,15.182,15.314,66399,0
2009-12-22,15.343,15.343,15.133,15.254,57085,0
2009-12-23,15.251,15.288,15.195,15.224,27124,0
2009-12-24,15.224,15.224,15.195,15.195,4438,0
2009-12-28,14.854,15.07,14.783,15.07,61974,0
2009-12-29,15.11,15.177,14.902,14.932,37059,0
2009-12-30,14.902,15.07,14.783,14.796,196816,0
2009-12-31,14.843,14.843,14.783,14.783,46393,0
2010-01-04,14.79,14.836,14.783,14.79,79026,0
2010-01-05,14.831,14.843,14.783,14.796,24658,0
2010-01-06,14.79,14.826,14.783,14.813,27549,0
2010-01-07,14.813,14.854,14.79,14.79,42003,0
2010-01-08,14.776,14.783,14.204,14.77,87744,0
2010-01-11,14.807,14.992,14.807,14.961,69334,0
2010-01-12,14.937,15.011,14.831,14.864,74407,0
2010-01-13,14.871,14.932,14.871,14.871,28163,0
2010-01-14,14.859,15.265,14.849,14.949,65905,0
2010-01-15,14.954,15.024,14.783,14.783,51128,0
2010-01-19,14.932,14.932,14.819,14.819,12863,0
2010-01-20,14.813,14.813,14.61,14.694,54811,0
2010-01-21,14.736,14.831,14.643,14.783,35356,0
2010-01-22,14.783,14.924,14.583,14.583,59376,0
2010-01-25,14.697,14.724,14.447,14.447,95765,0
2010-01-26,14.576,14.576,14.316,14.405,149273,0
2010-01-27,14.447,14.704,14.316,14.662,59296,0
2010-01-28,14.586,14.694,14.514,14.643,53610,0
2010-01-29,14.843,14.843,14.441,14.507,42659,0
2010-02-01,14.453,14.551,14.196,14.447,69703,0
2010-02-02,14.402,14.489,14.311,14.347,70300,0
2010-02-03,14.397,14.583,14.397,14.514,51440,0
2010-02-04,14.405,14.637,14.311,14.37,136861,0
2010-02-05,14.316,14.563,14.316,14.563,97151,0
2010-02-08,14.586,14.819,14.418,14.796,104577,0
2010-02-09,14.813,14.813,14.583,14.643,51478,0
2010-02-10,14.543,14.783,14.483,14.662,54862,0
2010-02-11,14.751,14.783,14.694,14.724,50122,0
2010-02-12,14.632,14.77,14.628,14.632,32414,0
2010-02-16,14.77,14.77,14.603,14.724,107061,0
2010-02-17,14.68,14.783,14.62,14.694,36379,0
2010-02-18,14.751,14.751,14.632,14.724,86984,0
2010-02-19,14.724,14.724,14.519,14.603,110930,0
2010-02-22,14.583,14.776,14.583,14.724,56158,0
2010-02-23,14.776,14.813,14.697,14.751,111409,0
2010-02-24,14.751,14.79,14.73,14.736,56089,0
2010-02-25,14.776,14.802,14.73,14.783,55561,0
2010-02-26,14.783,14.807,14.543,14.751,195410,0
2010-03-01,14.751,14.783,14.751,14.77,37989,0
2010-03-02,14.783,15.127,14.751,14.819,87920,0
2010-03-03,14.783,14.79,14.764,14.764,38543,0
2010-03-04,14.776,14.961,14.757,14.871,73450,0
2010-03-05,15.024,15.024,14.724,14.73,123537,0
2010-03-08,14.783,15.018,14.724,14.783,45883,0
2010-03-09,14.783,14.813,14.655,14.776,75244,0
2010-03-10,14.751,14.918,14.751,14.807,41045,0
2010-03-11,14.662,14.836,14.662,14.783,36757,0
2010-03-12,14.757,14.843,14.697,14.783,31535,0
2010-03-15,14.871,15.011,14.776,14.813,77487,0
2010-03-16,14.79,14.932,14.776,14.859,37054,0
2010-03-17,14.783,14.89,14.783,14.836,49189,0
2010-03-18,14.831,14.831,14.764,14.796,71928,0
2010-03-19,14.871,14.902,14.694,14.902,92327,0
2010-03-22,14.813,15.024,14.73,14.877,80530,0
2010-03-23,14.849,15,14.783,14.843,70727,0
2010-03-24,14.807,14.992,14.79,14.79,57390,0
2010-03-25,14.836,15.07,14.802,14.932,65243,0
2010-03-26,14.877,14.877,14.77,14.831,64876,0
2010-03-29,14.849,14.954,14.783,14.902,46519,0
2010-03-30,14.918,14.992,14.741,14.776,73426,0
2010-03-31,14.77,14.883,14.757,14.859,42009,0
2010-04-01,14.783,14.854,14.751,14.813,25073,0
2010-04-05,14.961,15.011,14.783,14.943,81208,0
2010-04-06,14.972,14.972,14.783,14.807,54742,0
2010-04-07,14.871,14.949,14.826,14.843,23710,0
2010-04-08,14.902,14.902,14.836,14.849,67203,0
2010-04-09,14.843,14.896,14.687,14.854,115352,0
2010-04-12,14.79,14.902,14.79,14.902,32680,0
2010-04-13,14.741,14.89,14.68,14.813,59767,0
2010-04-14,14.796,14.836,14.662,14.717,66256,0
2010-04-15,14.736,14.736,14.543,14.655,98762,0
2010-04-16,14.649,14.741,14.649,14.662,40603,0
2010-04-19,14.662,14.776,14.662,14.745,58363,0
2010-04-20,14.736,14.813,14.724,14.764,39293,0
2010-04-21,14.751,14.819,14.751,14.819,30202,0
2010-04-22,14.807,14.831,14.741,14.776,41151,0
2010-04-23,14.788,14.836,14.721,14.83,45694,0
2010-04-26,14.77,14.783,14.694,14.697,61137,0
2010-04-27,14.783,14.783,14.662,14.68,67003,0
2010-04-28,14.783,14.826,14.662,14.724,72308,0
2010-04-29,14.802,14.802,14.711,14.77,35960,0
2010-04-30,14.783,14.871,14.694,14.783,126489,0
2010-05-03,14.911,14.911,14.751,14.807,96987,0
2010-05-04,14.972,14.972,14.73,14.783,91725,0
2010-05-05,14.783,14.807,14.73,14.776,36014,0
2010-05-06,14.783,14.826,14.632,14.73,115630,0
2010-05-07,14.741,14.741,14.239,14.694,79160,0
2010-05-10,14.776,14.807,14.697,14.77,19638,0
2010-05-11,14.637,14.992,14.576,14.724,105928,0
2010-05-12,14.724,14.776,14.68,14.757,69481,0
2010-05-13,14.724,14.843,14.694,14.77,69792,0
2010-05-14,14.783,14.783,14.687,14.764,40592,0
2010-05-17,14.783,14.783,14.68,14.783,33577,0
2010-05-18,14.704,14.745,14.694,14.724,59512,0
2010-05-19,14.694,14.697,14.353,14.483,93340,0
2010-05-20,14.287,14.397,13.675,14.174,234235,0
2010-05-21,14.191,14.483,14.191,14.239,69321,0
2010-05-24,14.15,14.322,13.891,14.191,66659,0
2010-05-25,13.891,14.274,13.891,13.965,58836,0
2010-05-26,13.898,14.353,13.898,13.898,105758,0
2010-05-27,14.377,14.418,14.196,14.405,53167,0
2010-05-28,14.425,14.494,14.204,14.322,32530,0
2010-06-01,14.28,14.662,14.214,14.28,26697,0
2010-06-02,14.694,14.694,14.311,14.411,43755,0
2010-06-03,14.39,14.441,14.292,14.384,36075,0
2010-06-04,14.239,14.397,14.191,14.239,21432,0
2010-06-07,14.532,14.543,14.322,14.37,41981,0
2010-06-08,14.532,14.532,14.191,14.28,24168,0
2010-06-09,14.311,14.543,14.287,14.322,40390,0
2010-06-10,14.37,14.494,14.214,14.357,44069,0
2010-06-11,14.304,14.543,14.245,14.543,36966,0
2010-06-14,14.532,14.532,14.251,14.402,62371,0
2010-06-15,14.347,14.429,14.239,14.418,30728,0
2010-06-16,14.39,14.507,14.39,14.507,21615,0
2010-06-17,14.447,14.483,14.384,14.402,24215,0
2010-06-18,14.384,14.483,14.274,14.377,34847,0
2010-06-21,14.402,14.429,14.221,14.298,28075,0
2010-06-22,14.304,14.405,14.143,14.191,58977,0
2010-06-23,14.174,14.233,14.162,14.162,38601,0
2010-06-24,14.221,14.264,14.162,14.174,40649,0
2010-06-25,14.167,14.251,13.954,14.075,69810,0
2010-06-28,14.079,14.239,14.007,14.174,35726,0
2010-06-29,14.18,14.185,13.898,13.931,100826,0
2010-06-30,14.115,14.413,13.885,14.065,49945,0
2010-07-01,14.12,14.12,13.923,14.04,23903,0
2010-07-02,14.09,14.09,13.917,14.001,21031,0
2010-07-06,14.514,14.514,13.931,14.034,60382,0
2010-07-07,14.034,14.156,13.937,13.981,49630,0
2010-07-08,13.959,14.12,13.954,14.115,26257,0
2010-07-09,14.156,14.27,14.131,14.239,15114,0
2010-07-12,14.156,14.461,14.15,14.402,39848,0
2010-07-13,14.377,14.447,14.079,14.221,68141,0
2010-07-14,14.15,14.274,14.15,14.274,27852,0
2010-07-15,14.274,14.365,14.221,14.287,11683,0
2010-07-16,14.377,14.377,14.143,14.245,25117,0
2010-07-19,14.239,14.405,14.167,14.334,30881,0
2010-07-20,14.27,14.402,14.251,14.402,32597,0
2010-07-21,14.425,14.425,14.245,14.316,39918,0
2010-07-22,14.347,14.47,14.329,14.47,88151,0
2010-07-23,14.405,14.447,14.264,14.37,40309,0
2010-07-26,14.342,14.37,14.245,14.304,52487,0
2010-07-27,14.251,14.37,14.245,14.357,47633,0
2010-07-28,14.365,14.405,14.227,14.274,32987,0
2010-07-29,14.384,14.384,14.204,14.264,56724,0
2010-07-30,14.221,14.298,14.221,14.287,38411,0
2010-08-02,14.27,14.357,14.27,14.334,67066,0
2010-08-03,14.37,14.402,14.311,14.402,49482,0
2010-08-04,14.405,14.441,14.334,14.425,29574,0
2010-08-05,14.425,14.461,14.365,14.453,32008,0
2010-08-06,14.461,14.532,14.441,14.507,42134,0
2010-08-09,14.59,14.59,14.453,14.483,21598,0
2010-08-10,14.514,14.576,14.37,14.461,31535,0
2010-08-11,14.357,14.539,14.27,14.357,66554,0
2010-08-12,14.311,14.483,14.311,14.483,16594,0
2010-08-13,14.402,14.532,14.322,14.494,19504,0
2010-08-16,14.543,14.597,14.357,14.494,33887,0
2010-08-17,14.603,14.649,14.434,14.434,71133,0
2010-08-18,14.543,14.655,14.461,14.47,32952,0
2010-08-19,14.543,14.576,14.39,14.47,42870,0
2010-08-20,14.461,14.507,14.384,14.465,45206,0
2010-08-23,14.615,14.649,14.543,14.649,49997,0
2010-08-24,14.668,14.668,14.475,14.5,52620,0
2010-08-25,14.583,14.583,14.461,14.551,73744,0
2010-08-26,14.514,14.551,14.397,14.465,76033,0
2010-08-27,14.429,14.525,14.357,14.397,65443,0
2010-08-30,14.397,14.519,14.397,14.405,32577,0
2010-08-31,14.421,14.531,14.404,14.518,76986,0
2010-09-01,14.465,14.807,14.465,14.637,46317,0
2010-09-02,14.871,14.871,14.519,14.687,139066,0
2010-09-03,14.687,14.783,14.655,14.687,39514,0
2010-09-07,14.662,14.724,14.637,14.724,27982,0
2010-09-08,14.776,14.831,14.637,14.73,50877,0
2010-09-09,14.717,14.831,14.717,14.813,34632,0
2010-09-10,14.807,14.864,14.704,14.717,37007,0
2010-09-13,14.483,14.745,14.483,14.736,47783,0
2010-09-14,14.655,14.764,14.655,14.711,44419,0
2010-09-15,14.77,14.783,14.662,14.77,43317,0
2010-09-16,14.796,14.843,14.745,14.807,42913,0
2010-09-17,14.864,14.864,14.674,14.704,82093,0
2010-09-20,14.697,14.741,14.62,14.628,64385,0
2010-09-21,14.711,14.724,14.551,14.586,72571,0
2010-09-22,14.569,14.776,14.569,14.724,39704,0
2010-09-23,14.776,14.776,14.583,14.628,46156,0
2010-09-24,14.687,14.697,14.514,14.514,93695,0
2010-09-27,14.539,14.597,14.465,14.532,70516,0
2010-09-28,14.576,14.643,14.551,14.632,55334,0
2010-09-29,14.632,14.757,14.62,14.704,51134,0
2010-09-30,14.762,14.769,14.714,14.769,44569,0
2010-10-01,14.77,14.906,14.724,14.896,66540,0
2010-10-04,14.813,14.924,14.776,14.89,71290,0
2010-10-05,14.864,15.097,14.859,14.924,106298,0
2010-10-06,14.918,14.972,14.918,14.949,57439,0
2010-10-07,14.986,14.986,14.924,14.965,17252,0
2010-10-08,14.954,15.031,14.943,14.961,54883,0
2010-10-11,14.943,15.038,14.924,14.961,39811,0
2010-10-12,14.98,15.07,14.943,15.038,50416,0
2010-10-13,14.943,15.052,14.932,15.052,67463,0
2010-10-14,14.986,15.049,14.924,14.932,39952,0
2010-10-15,14.954,14.965,14.819,14.819,73206,0
2010-10-18,14.819,15.052,14.597,14.632,116861,0
2010-10-19,14.687,14.745,14.643,14.68,30999,0
2010-10-20,14.764,14.831,14.757,14.826,41853,0
2010-10-21,14.836,15.07,14.776,14.986,140344,0
2010-10-22,14.986,14.986,14.807,14.911,77312,0
2010-10-25,14.911,14.949,14.826,14.859,62482,0
2010-10-26,14.819,14.89,14.724,14.813,67336,0
2010-10-27,14.819,14.849,14.745,14.79,47600,0
2010-10-28,14.783,14.826,14.73,14.79,51281,0
2010-10-29,14.802,14.832,14.738,14.827,39275,0
2010-11-01,14.783,14.831,14.687,14.764,67466,0
2010-11-02,14.864,14.877,14.694,14.807,74440,0
2010-11-03,14.783,14.98,14.783,14.98,94865,0
2010-11-04,14.896,14.986,14.776,14.986,158491,0
2010-11-05,14.937,15.011,14.911,15.011,33708,0
2010-11-08,15.006,15.049,14.89,15.018,63105,0
2010-11-09,14.986,15.133,14.924,14.961,39308,0
2010-11-10,14.854,15.064,14.854,14.961,67277,0
2010-11-11,14.89,15.038,14.854,14.949,25949,0
2010-11-12,14.949,15.049,14.896,15.018,22084,0
2010-11-15,14.986,15.049,14.943,14.943,52453,0
2010-11-16,15.049,15.049,14.583,14.717,107445,0
2010-11-17,14.724,14.902,14.514,14.77,82384,0
2010-11-18,14.694,14.924,14.694,14.864,48676,0
2010-11-19,14.854,14.896,14.757,14.89,73664,0
2010-11-22,14.911,14.924,14.751,14.924,94606,0
2010-11-23,14.741,14.937,14.649,14.813,113884,0
2010-11-24,14.757,14.986,14.757,14.883,41680,0
2010-11-26,14.986,14.986,14.807,14.954,26353,0
2010-11-29,14.949,14.949,14.849,14.924,72110,0
2010-11-30,14.951,14.951,14.877,14.938,26239,0
2010-12-01,14.877,14.972,14.877,14.961,152760,0
2010-12-02,14.986,15.14,14.864,14.871,67675,0
2010-12-03,14.836,14.98,14.807,14.961,57109,0
2010-12-06,14.98,14.986,14.924,14.972,41784,0
2010-12-07,14.986,15.064,14.77,14.79,83091,0
2010-12-08,14.826,14.843,14.628,14.687,61051,0
2010-12-09,14.628,14.741,14.39,14.59,98691,0
2010-12-10,14.543,14.61,14.434,14.61,73292,0
2010-12-13,14.532,14.583,14.18,14.311,126968,0
2010-12-14,14.257,14.59,14.257,14.453,79371,0
2010-12-15,14.662,14.687,14.298,14.329,67971,0
2010-12-16,14.415,14.415,14.26,14.349,74826,0
2010-12-17,14.329,14.615,14.329,14.615,114262,0
2010-12-20,14.569,14.802,14.483,14.802,64722,0
2010-12-21,14.877,14.896,14.73,14.836,111054,0
2010-12-22,14.741,14.871,14.736,14.871,59163,0
2010-12-23,14.965,14.965,14.896,14.943,60510,0
2010-12-27,14.965,15.049,14.937,15.018,85242,0
2010-12-28,15.049,15.097,15.049,15.064,95104,0
2010-12-29,15.067,15.073,14.899,14.986,45047,0
2010-12-30,15.081,15.962,14.965,15.119,115401,0
2010-12-31,15.166,15.345,15.014,15.224,27382,0
2011-01-03,15.127,15.201,14.924,15.038,44428,0
2011-01-04,15.373,15.373,15.07,15.078,57370,0
2011-01-05,15.07,15.164,14.949,15.07,56392,0
2011-01-06,15.145,15.145,14.961,15.07,68520,0
2011-01-07,15.07,15.133,14.932,15.049,93821,0
2011-01-10,15.011,15.361,15.011,15.309,84615,0
2011-01-11,15.354,15.361,15.11,15.354,103409,0
2011-01-12,15.361,15.361,15.11,15.251,75856,0
2011-01-13,15.224,15.326,14.98,15.07,76554,0
2011-01-14,15.092,15.254,15,15.22,37327,0
2011-01-18,15.224,15.224,14.986,15.052,89045,0
2011-01-19,15.049,15.086,14.98,15.001,21639,0
2011-01-20,15.006,15.042,14.871,15.038,86814,0
2011-01-21,15.049,15.049,14.883,14.924,49626,0
2011-01-24,15.011,15.056,14.89,14.943,68775,0
2011-01-25,15.006,15.006,14.831,14.89,57794,0
2011-01-26,14.89,15.006,14.831,14.965,76582,0
2011-01-27,15,15.11,14.924,15.104,32351,0
2011-01-28,15.064,15.07,14.877,14.965,57811,0
2011-01-31,15.051,15.051,14.881,14.98,43407,0
2011-02-01,14.902,15,14.802,14.864,104212,0
2011-02-02,14.932,14.98,14.906,14.961,60020,0
2011-02-03,15.013,15.013,14.877,14.95,65203,0
2011-02-04,14.896,14.911,14.864,14.871,29726,0
2011-02-07,14.949,14.949,14.871,14.896,62862,0
2011-02-08,14.924,14.924,14.854,14.89,69604,0
2011-02-09,14.896,15.064,14.871,15.018,58525,0
2011-02-10,15.019,15.066,14.896,14.944,51386,0
2011-02-11,14.89,14.961,14.859,14.918,59912,0
2011-02-14,14.859,14.98,14.859,14.896,64007,0
2011-02-15,14.864,14.965,14.864,14.906,51689,0
2011-02-16,14.924,14.932,14.79,14.831,91122,0
2011-02-18,14.854,14.925,14.836,14.871,80938,0
2011-02-22,14.932,14.937,14.628,14.859,74613,0
2011-02-23,14.849,14.864,14.668,14.73,83064,0
2011-02-24,14.694,14.924,14.694,14.902,83290,0
2011-02-25,14.807,14.906,14.757,14.865,77583,0
2011-02-28,14.922,14.922,14.75,14.827,90464,0
2011-03-01,14.825,14.918,14.825,14.902,74198,0
2011-03-02,14.925,15.001,14.818,14.818,188692,0
2011-03-03,14.83,15.157,14.83,15.15,109800,0
2011-03-04,15.161,15.305,15.025,15.305,77407,0
2011-03-07,15.28,15.28,15.013,15.066,73702,0
2011-03-08,15.043,15.112,14.987,14.994,49284,0
2011-03-09,14.961,15.019,14.849,14.896,62296,0
2011-03-10,14.8,14.864,14.776,14.843,60008,0
2011-03-11,14.812,15.032,14.812,15.019,57706,0
2011-03-14,15.001,15.013,14.966,14.98,23148,0
2011-03-15,14.877,14.938,14.843,14.902,64487,0
2011-03-16,14.896,14.896,14.796,14.796,51737,0
2011-03-17,14.79,14.845,14.735,14.735,100186,0
2011-03-18,14.836,14.902,14.812,14.871,23615,0
2011-03-21,14.891,14.961,14.796,14.836,75687,0
2011-03-22,14.843,14.843,14.729,14.745,99870,0
2011-03-23,14.783,14.871,14.74,14.871,39209,0
2011-03-24,14.849,14.871,14.776,14.825,59948,0
2011-03-25,14.854,14.864,14.788,14.788,16114,0
2011-03-28,14.812,14.854,14.801,14.819,59294,0
2011-03-29,14.789,14.891,14.789,14.877,45292,0
2011-03-30,14.819,15.013,14.819,15.001,22944,0
2011-03-31,15.014,15.035,14.946,14.946,106900,0
2011-04-01,14.988,15.033,14.906,15.007,31070,0
2011-04-04,14.987,15.032,14.912,14.944,62296,0
2011-04-05,14.918,15.09,14.918,15.045,76009,0
2011-04-06,15.044,15.119,15.044,15.074,52421,0
2011-04-07,15.121,15.127,14.974,15.059,100281,0
2011-04-08,15.049,15.163,14.938,14.955,61116,0
2011-04-11,15.033,15.081,14.877,14.955,76297,0
2011-04-12,14.944,14.995,14.859,14.912,94710,0
2011-04-13,14.988,15.1,14.906,14.906,121109,0
2011-04-14,14.974,15.052,14.848,14.906,160041,0
2011-04-15,14.918,15.108,14.918,15.001,43578,0
2011-04-18,15.049,15.049,14.902,14.988,47258,0
2011-04-19,15.052,15.157,15.013,15.119,40799,0
2011-04-20,15.188,15.188,14.918,14.95,74120,0
2011-04-21,14.912,14.98,14.854,14.98,49672,0
2011-04-25,14.98,15.013,14.955,14.98,20351,0
2011-04-26,15.002,15.059,14.955,15.034,44966,0
2011-04-27,15.049,15.119,15.049,15.088,33746,0
2011-04-28,15.1,15.1,14.859,14.98,128318,0
2011-04-29,15.025,15.07,14.969,15.039,47136,0
2011-05-02,15.067,15.1,15.02,15.1,30457,0
2011-05-03,15.132,15.132,15.006,15.012,46856,0
2011-05-04,15.002,15.102,15.002,15.096,35193,0
2011-05-05,15.073,15.1,15.049,15.081,49665,0
2011-05-06,15.102,15.102,15.014,15.034,37756,0
2011-05-09,15.075,15.127,15.014,15.114,39835,0
2011-05-10,15.075,15.164,15.075,15.127,39121,0
2011-05-11,15.176,15.195,15.012,15.119,73080,0
2011-05-12,15.108,15.208,15.108,15.208,25804,0
2011-05-13,15.201,15.201,15.059,15.177,59529,0
2011-05-16,15.19,15.208,15.114,15.145,38427,0
2011-05-17,15.145,15.201,15.068,15.121,51225,0
2011-05-18,15.145,15.177,15.059,15.059,37992,0
2011-05-19,15.053,15.083,14.995,14.995,70625,0
2011-05-20,15.012,15.126,14.971,15.081,44941,0
2011-05-23,15.127,15.127,14.981,15.002,73770,0
2011-05-24,14.981,15.045,14.974,14.989,35797,0
2011-05-25,15.021,15.068,15.008,15.008,49199,0
2011-05-26,14.966,15.068,14.951,15.068,45270,0
2011-05-27,15.073,15.108,15.012,15.058,110426,0
2011-05-31,15.133,15.14,15.057,15.095,47136,0
2011-06-01,15.083,15.139,15.021,15.049,50112,0
2011-06-02,15.012,15.138,15.012,15.039,77161,0
2011-06-03,15.058,15.181,15.058,15.181,32847,0
2011-06-06,15.195,15.201,15.019,15.025,44766,0
2011-06-07,15.04,15.092,14.901,14.932,101656,0
2011-06-08,14.995,14.995,14.771,14.785,69001,0
2011-06-09,14.868,14.868,14.583,14.684,151194,0
2011-06-10,14.735,14.735,14.63,14.652,65803,0
2011-06-13,14.722,14.813,14.639,14.809,54732,0
2011-06-14,14.776,14.874,14.604,14.659,74576,0
2011-06-15,14.659,14.672,14.366,14.426,73558,0
2011-06-16,14.458,14.566,14.363,14.515,68021,0
2011-06-17,14.587,14.587,14.431,14.468,49630,0
2011-06-20,14.551,14.551,14.358,14.366,51091,0
2011-06-21,14.407,14.444,14.347,14.421,47691,0
2011-06-22,14.353,14.498,14.353,14.493,60445,0
2011-06-23,14.518,14.63,14.347,14.513,67002,0
2011-06-24,14.556,14.583,14.511,14.511,30813,0
2011-06-27,14.513,14.599,14.506,14.518,34376,0
2011-06-28,14.604,14.672,14.551,14.672,50448,0
2011-06-29,14.63,15.025,14.63,14.96,130814,0
2011-06-30,14.865,14.991,14.848,14.991,43247,0
2011-07-01,15.008,15.178,14.995,15.06,75058,0
2011-07-05,15.003,15.175,15.003,15.126,40755,0
2011-07-06,15.142,15.142,14.816,14.842,58736,0
2011-07-07,14.881,15.06,14.881,15.048,18650,0
2011-07-08,14.889,15.119,14.889,15.071,22512,0
2011-07-11,15.11,15.11,15.008,15.04,30620,0
2011-07-12,15.036,15.036,14.827,14.894,46637,0
2011-07-13,14.937,15.021,14.881,14.932,53362,0
2011-07-14,14.889,14.943,14.55,14.583,100860,0
2011-07-15,14.562,14.633,14.442,14.569,96925,0
2011-07-18,14.622,14.633,14.383,14.426,122946,0
2011-07-19,14.519,14.581,14.464,14.5,80051,0
2011-07-20,14.389,14.59,14.339,14.472,140657,0
2011-07-21,14.556,14.751,14.405,14.622,215611,0
2011-07-22,14.649,14.69,14.482,14.508,48021,0
2011-07-25,14.511,14.611,14.449,14.611,40678,0
2011-07-26,14.581,14.581,14.376,14.398,77628,0
2011-07-27,14.383,14.466,14.039,14.165,124616,0
2011-07-28,14.231,14.369,14.168,14.212,119303,0
2011-07-29,14.076,14.316,14.069,14.297,54530,0
2011-08-01,14.314,14.426,14.209,14.281,43762,0
2011-08-02,14.345,14.437,14.211,14.256,66851,0
2011-08-03,14.358,14.392,14.228,14.322,43399,0
2011-08-04,14.257,14.352,14.136,14.156,53155,0
2011-08-05,14.228,14.314,13.91,14.075,135168,0
2011-08-08,12.978,14.01,12.621,13.054,174886,0
2011-08-09,13.076,14.134,13.076,13.798,112855,0
2011-08-10,13.786,13.786,13.334,13.523,85295,0
2011-08-11,13.736,13.956,13.49,13.798,82156,0
2011-08-12,13.724,13.879,13.71,13.763,65522,0
2011-08-15,13.775,13.889,13.71,13.889,39293,0
2011-08-16,13.931,13.931,13.736,13.749,25457,0
2011-08-17,13.756,14.515,13.756,14.334,63104,0
2011-08-18,14.033,14.147,13.917,14.054,69995,0
2011-08-19,14.097,14.097,13.84,13.867,46249,0
2011-08-22,13.96,14.005,13.619,13.775,92608,0
2011-08-23,13.896,14.039,13.808,13.917,19493,0
2011-08-24,13.84,14.122,13.808,13.923,45822,0
2011-08-25,13.879,13.949,13.71,13.724,30068,0
2011-08-26,13.735,13.897,13.709,13.768,16424,0
2011-08-29,13.884,14.01,13.798,13.99,53796,0
2011-08-30,13.903,14.01,13.743,13.874,92291,0
2011-08-31,13.861,14.132,13.861,13.958,36648,0
2011-09-01,14.059,14.079,13.856,13.867,43136,0
2011-09-02,13.957,14.084,13.622,13.838,93609,0
2011-09-06,13.623,13.757,13.437,13.526,61713,0
2011-09-07,13.647,13.677,13.334,13.414,79238,0
2011-09-08,13.299,13.469,13.299,13.362,45273,0
2011-09-09,13.391,13.391,13.211,13.245,135640,0
2011-09-12,13.17,13.27,13.036,13.224,58204,0
2011-09-13,13.324,13.398,13.27,13.27,57394,0
2011-09-14,13.29,13.528,13.211,13.487,109220,0
2011-09-15,13.487,13.507,13.357,13.453,48983,0
2011-09-16,13.528,13.566,13.391,13.561,16211,0
2011-09-19,13.561,13.623,13.446,13.514,42772,0
2011-09-20,13.487,13.554,13.421,13.426,23299,0
2011-09-21,13.365,13.554,13.2,13.206,82574,0
2011-09-22,13.145,13.245,12.983,13.134,72562,0
2011-09-23,13.228,13.249,13.038,13.209,20692,0
2011-09-26,13.17,13.296,13.17,13.283,56867,0
2011-09-27,13.33,13.383,13.231,13.27,65050,0
2011-09-28,13.313,13.313,13.134,13.145,28232,0
2011-09-29,13.194,13.309,13.106,13.2,44210,0
2011-09-30,13.178,13.185,12.955,12.969,40494,0
2011-10-03,13.043,13.043,12.867,12.867,18058,0
2011-10-04,12.834,12.911,12.503,12.661,78402,0
2011-10-05,12.737,12.84,12.624,12.84,58356,0
2011-10-06,12.673,12.785,12.512,12.663,143639,0
2011-10-07,12.72,12.72,12.55,12.637,77960,0
2011-10-10,12.715,12.947,12.666,12.939,26966,0
2011-10-11,12.853,13.078,12.847,13.07,63157,0
2011-10-12,13.006,13.178,13.006,13.172,47243,0
2011-10-13,13.044,13.063,12.911,12.978,59820,0
2011-10-14,13.018,13.153,12.788,13.044,128526,0
2011-10-17,12.966,12.992,12.853,12.904,65375,0
2011-10-18,12.892,12.925,12.702,12.817,111454,0
2011-10-19,12.817,12.892,12.733,12.788,65540,0
2011-10-20,12.746,12.86,12.746,12.853,72117,0
2011-10-21,12.778,12.931,12.778,12.858,45766,0
2011-10-24,12.801,12.904,12.768,12.842,77023,0
2011-10-25,12.777,12.829,12.743,12.822,92107,0
2011-10-26,12.807,12.886,12.807,12.873,85667,0
2011-10-27,12.978,13.103,12.925,13.07,77945,0
2011-10-28,12.965,13.098,12.965,13.071,42217,0
2011-10-31,13.024,13.112,12.898,13.051,85612,0
2011-11-01,13.019,13.117,12.924,13.081,66903,0
2011-11-02,13.091,13.178,13.05,13.178,61474,0
2011-11-03,13.15,13.266,13.086,13.266,60798,0
2011-11-04,13.263,13.354,13.185,13.354,97604,0
2011-11-07,13.365,13.405,13.21,13.244,47759,0
2011-11-08,13.33,13.33,13.198,13.263,45268,0
2011-11-09,13.2,13.35,13.111,13.212,50540,0
2011-11-10,13.271,13.334,13.14,13.247,37342,0
2011-11-11,13.237,13.258,13.154,13.185,33748,0
2011-11-14,13.091,13.161,13.012,13.063,88521,0
2011-11-15,12.987,13.079,12.978,13.051,92528,0
2011-11-16,12.965,13.018,12.871,12.871,87667,0
2011-11-17,12.952,12.965,12.865,12.903,63749,0
2011-11-18,12.903,13.025,12.903,13.012,38994,0
2011-11-21,12.972,13.012,12.903,12.978,63707,0
2011-11-22,13.025,13.056,12.938,12.952,59099,0
2011-11-23,12.903,12.972,12.805,12.852,175738,0
2011-11-25,12.91,12.973,12.829,12.973,12289,0
2011-11-28,13.005,13.148,12.84,12.84,57833,0
2011-11-29,12.903,12.998,12.903,12.991,53036,0
2011-11-30,12.985,13.051,12.902,13.003,122488,0
2011-12-01,13.063,13.063,12.952,12.972,71789,0
2011-12-02,13.052,13.247,13.052,13.099,97569,0
2011-12-05,13.187,13.187,13.099,13.105,76524,0
2011-12-06,13.065,13.126,12.982,13.005,110410,0
2011-12-07,13.075,13.075,12.925,12.966,129272,0
2011-12-08,12.96,12.966,12.776,12.948,117622,0
2011-12-09,13.026,13.26,12.966,13.247,79421,0
2011-12-12,13.271,13.292,13.057,13.099,93351,0
2011-12-13,13.164,13.187,12.931,13.026,146236,0
2011-12-14,12.931,13.132,12.891,13.111,79911,0
2011-12-15,13.254,13.254,12.988,13.052,145533,0
2011-12-16,13.046,13.046,12.953,12.96,109437,0
2011-12-19,12.953,13.044,12.953,12.999,101905,0
2011-12-20,12.999,13.145,12.966,13.013,153498,0
2011-12-21,13.081,13.117,12.903,12.953,120847,0
2011-12-22,13.052,13.218,13.039,13.105,131104,0
2011-12-23,13.197,13.424,12.948,13.046,230233,0
2011-12-27,13.032,13.15,12.999,13.039,204734,0
2011-12-28,12.992,13.225,12.992,13.176,121523,0
2011-12-29,13.187,13.187,13.052,13.176,154598,0
2011-12-30,13.274,13.355,12.932,13.113,209533,0
2012-01-03,13.302,13.325,13.135,13.325,77324,0
2012-01-04,13.269,13.595,13.269,13.574,102135,0
2012-01-05,13.629,13.698,13.529,13.629,74974,0
2012-01-06,13.729,13.807,13.629,13.724,69578,0
2012-01-09,13.724,13.795,13.645,13.65,77293,0
2012-01-10,13.724,13.874,13.634,13.848,117503,0
2012-01-11,14.047,14.301,14.033,14.295,92702,0
2012-01-12,14.354,14.439,14.184,14.244,78369,0
2012-01-13,14.436,14.436,14.184,14.359,74350,0
2012-01-17,14.453,14.453,14.329,14.329,63418,0
2012-01-18,14.43,14.585,14.191,14.223,90975,0
2012-01-19,14.348,14.458,14.211,14.401,84013,0
2012-01-20,14.464,14.55,14.405,14.451,102879,0
2012-01-23,14.502,14.502,14.322,14.405,57426,0
2012-01-24,14.474,14.522,14.354,14.464,78976,0
2012-01-25,14.557,14.638,14.51,14.585,148424,0
2012-01-26,14.724,14.724,14.585,14.678,70571,0
2012-01-27,14.729,14.788,14.675,14.741,82059,0
2012-01-30,14.743,14.743,14.529,14.657,54656,0
2012-01-31,14.771,14.771,14.603,14.703,54940,0
2012-02-01,14.828,14.932,14.769,14.872,93285,0
2012-02-02,14.886,14.932,14.783,14.859,92518,0
2012-02-03,14.916,15.232,14.916,15.207,63230,0
2012-02-06,15.094,15.232,15.005,15.078,54940,0
2012-02-07,15.165,15.165,14.961,15.038,51636,0
2012-02-08,15.16,15.199,15.068,15.138,55717,0
2012-02-09,15.199,15.304,15.076,15.304,62924,0
2012-02-10,15.342,15.43,15.139,15.311,121213,0
2012-02-13,15.416,15.494,15.126,15.2,67685,0
2012-02-14,15.275,15.311,14.991,15.099,75887,0
2012-02-15,15.232,15.289,15.113,15.166,51161,0
2012-02-16,15.252,15.374,15.049,15.247,49067,0
2012-02-17,15.348,15.401,15.225,15.368,44286,0
2012-02-21,15.468,15.529,15.24,15.401,55111,0
2012-02-22,15.482,15.557,15.422,15.529,48914,0
2012-02-23,15.632,15.632,15.513,15.541,56169,0
2012-02-24,15.634,15.718,15.531,15.634,59170,0
2012-02-27,15.664,15.664,15.283,15.335,127236,0
2012-02-28,15.401,15.442,15.317,15.394,107635,0
2012-02-29,15.443,15.443,15.201,15.201,62870,0
2012-03-01,15.263,15.501,15.153,15.221,75963,0
2012-03-02,15.218,15.335,15.109,15.129,61895,0
2012-03-05,15.212,15.212,15.052,15.106,69388,0
2012-03-06,15.143,15.198,14.951,15.073,84937,0
2012-03-07,15.157,15.31,15.066,15.136,33970,0
2012-03-08,15.192,15.302,15.192,15.262,32544,0
2012-03-09,15.289,15.437,15.247,15.342,87155,0
2012-03-12,15.424,15.519,15.356,15.489,80220,0
2012-03-13,15.558,15.588,15.489,15.558,45307,0
2012-03-14,15.588,15.672,15.312,15.369,51096,0
2012-03-15,15.432,15.538,15.381,15.531,74144,0
2012-03-16,15.567,15.725,15.356,15.361,87155,0
2012-03-19,15.489,15.489,15.312,15.369,54292,0
2012-03-20,15.451,15.47,15.199,15.258,56382,0
2012-03-21,15.356,15.409,15.289,15.361,33278,0
2012-03-22,15.403,15.432,15.178,15.206,53162,0
2012-03-23,15.283,15.456,15.274,15.342,56228,0
2012-03-26,15.437,15.515,15.375,15.496,40784,0
2012-03-27,15.567,15.601,15.24,15.258,253377,0
2012-03-28,15.342,15.361,15.247,15.317,50126,0
2012-03-29,15.349,15.381,15.275,15.317,51448,0
2012-03-30,15.424,15.477,15.34,15.409,76743,0
2012-04-02,15.489,15.519,15.423,15.497,62366,0
2012-04-03,15.395,15.601,15.388,15.519,73751,0
2012-04-04,15.543,15.566,15.428,15.507,57730,0
2012-04-05,15.507,15.537,15.482,15.537,29004,0
2012-04-09,15.575,15.747,15.575,15.747,25976,0
2012-04-10,15.767,15.767,15.656,15.686,122644,0
2012-04-11,15.838,15.961,15.775,15.789,124154,0
2012-04-12,15.859,15.934,15.81,15.902,64767,0
2012-04-13,15.919,15.919,15.816,15.879,64565,0
2012-04-16,15.865,15.865,15.822,15.838,68707,0
2012-04-17,15.831,15.866,15.686,15.686,83955,0
2012-04-18,15.775,15.838,15.668,15.838,23289,0
2012-04-19,15.859,15.865,15.775,15.859,56052,0
2012-04-20,15.92,15.92,15.831,15.915,62835,0
2012-04-23,15.816,15.968,15.816,15.968,44727,0
2012-04-24,16.013,16.143,15.902,15.991,62916,0
2012-04-25,16.066,16.066,15.803,15.914,42960,0
2012-04-26,15.997,16.013,15.865,15.955,46733,0
2012-04-27,16.027,16.034,15.767,15.767,51921,0
2012-04-30,15.859,15.92,15.821,15.902,37988,0
2012-05-01,16.02,16.042,15.874,15.976,50995,0
2012-05-02,15.975,16.099,15.94,16.059,72466,0
2012-05-03,16.134,16.153,15.816,15.86,55215,0
2012-05-04,15.915,15.915,15.803,15.853,37210,0
2012-05-07,15.915,15.962,15.803,15.847,33353,0
2012-05-08,15.866,15.908,15.831,15.908,39192,0
2012-05-09,15.902,15.962,15.775,15.866,84212,0
2012-05-10,15.97,15.999,15.908,15.999,31998,0
2012-05-11,16.109,16.203,16.015,16.102,89734,0
2012-05-14,16.175,16.175,15.908,15.981,42551,0
2012-05-15,15.981,15.981,15.853,15.908,32206,0
2012-05-16,15.981,15.999,15.874,15.97,88719,0
2012-05-17,15.999,15.999,15.714,15.76,48707,0
2012-05-18,15.826,15.847,15.595,15.622,63221,0
2012-05-21,15.726,15.847,15.678,15.831,29879,0
2012-05-22,15.822,15.992,15.686,15.753,55766,0
2012-05-23,15.783,15.86,15.714,15.86,50610,0
2012-05-24,15.92,15.942,15.803,15.896,51742,0
2012-05-25,15.915,15.976,15.866,15.962,29249,0
2012-05-29,16.042,16.095,15.896,16.007,44030,0
2012-05-30,15.888,15.992,15.888,15.992,20799,0
2012-05-31,16.043,16.043,15.956,16.027,19950,0
2012-06-01,16.015,16.015,15.915,15.992,96104,0
2012-06-04,15.981,16.095,15.775,15.866,107695,0
2012-06-05,15.905,15.905,15.734,15.877,29752,0
2012-06-06,16.006,16.041,15.877,16.041,68054,0
2012-06-07,16.048,16.182,15.884,16.041,99666,0
2012-06-08,16.05,16.096,15.992,16.096,78692,0
2012-06-11,16.103,16.182,16.096,16.171,65590,0
2012-06-12,16.171,16.205,16.13,16.205,47869,0
2012-06-13,16.316,16.324,16.273,16.284,90087,0
2012-06-14,16.35,16.381,16.233,16.357,89387,0
2012-06-15,16.381,16.534,16.381,16.498,96146,0
2012-06-18,16.559,16.559,16.252,16.364,88880,0
2012-06-19,16.479,16.479,16.26,16.408,64455,0
2012-06-20,16.447,16.459,16.357,16.436,63742,0
2012-06-21,16.459,16.498,16.401,16.466,49328,0
2012-06-22,16.5,16.616,16.429,16.466,44534,0
2012-06-25,16.436,16.447,16.26,16.301,25127,0
2012-06-26,16.364,16.381,16.238,16.273,26152,0
2012-06-27,16.281,16.381,16.281,16.336,43098,0
2012-06-28,16.372,16.447,16.301,16.447,36382,0
2012-06-29,16.466,16.492,16.35,16.388,50688,0
2012-07-02,16.447,16.72,16.436,16.466,225873,0
2012-07-03,16.559,16.615,16.466,16.498,55468,0
2012-07-05,16.454,16.556,16.454,16.494,26402,0
2012-07-06,16.528,16.528,16.449,16.449,141382,0
2012-07-09,16.5,16.556,16.422,16.5,278505,0
2012-07-10,16.561,16.561,16.449,16.528,77917,0
2012-07-11,16.616,16.651,16.474,16.5,67140,0
2012-07-12,16.519,16.561,16.474,16.474,95564,0
2012-07-13,16.584,16.616,16.556,16.616,48763,0
2012-07-16,16.638,16.659,16.568,16.616,35683,0
2012-07-17,16.659,16.678,16.549,16.616,67485,0
2012-07-18,16.651,16.751,16.603,16.616,92359,0
2012-07-19,16.693,16.707,16.519,16.616,57162,0
2012-07-20,16.671,16.712,16.597,16.616,70968,0
2012-07-23,16.603,16.671,16.597,16.659,71926,0
2012-07-24,16.693,16.797,16.659,16.686,102454,0
2012-07-25,16.751,16.797,16.651,16.686,78293,0
2012-07-26,16.772,16.786,16.625,16.671,76557,0
2012-07-27,16.744,16.744,16.644,16.686,79214,0
2012-07-30,16.786,16.786,16.631,16.651,95073,0
2012-07-31,16.686,16.797,16.686,16.758,108909,0
2012-08-01,16.797,16.85,16.712,16.82,129492,0
2012-08-02,16.805,16.935,16.758,16.882,125100,0
2012-08-03,16.927,16.942,16.724,16.927,112021,0
2012-08-06,16.865,16.989,16.865,16.981,82611,0
2012-08-07,17.01,17.01,16.772,16.916,60245,0
2012-08-08,16.922,16.996,16.902,16.996,38521,0
2012-08-09,17.019,17.086,16.96,17.086,73492,0
2012-08-10,17.127,17.362,17.127,17.362,76239,0
2012-08-13,17.426,17.473,17.289,17.378,130327,0
2012-08-14,17.487,17.514,17.426,17.487,72563,0
2012-08-15,17.494,17.545,17.459,17.522,71335,0
2012-08-16,17.551,17.698,17.545,17.698,50850,0
2012-08-17,17.681,17.815,17.657,17.815,70189,0
2012-08-20,17.848,17.905,17.757,17.905,101910,0
2012-08-21,17.961,17.961,17.856,17.918,90430,0
2012-08-22,18.019,18.019,17.856,17.987,66106,0
2012-08-23,18.055,18.055,17.925,18.012,118432,0
2012-08-24,18.025,18.055,17.967,18.055,63082,0
2012-08-27,18.082,18.082,17.975,18.055,67630,0
2012-08-28,18.1,18.122,17.856,18.019,69770,0
2012-08-29,18.076,18.206,17.911,18.164,116798,0
2012-08-30,18.225,18.326,18.076,18.326,87175,0
2012-08-31,18.326,18.354,18.152,18.233,81944,0
2012-09-04,18.292,18.326,18.122,18.164,96380,0
2012-09-05,18.197,18.313,18.082,18.225,91202,0
2012-09-06,18.292,18.299,18.164,18.233,57989,0
2012-09-07,18.233,18.313,18.152,18.313,39774,0
2012-09-10,18.287,18.287,18.1,18.21,79439,0
2012-09-11,18.21,18.252,18.088,18.164,60071,0
2012-09-12,18.158,18.289,17.981,18.04,60692,0
2012-09-13,18.102,18.434,18.102,18.373,104929,0
2012-09-14,18.467,18.83,18.379,18.696,97775,0
2012-09-17,18.724,18.973,18.591,18.935,133717,0
2012-09-18,19.005,19.031,18.852,18.923,111445,0
2012-09-19,18.968,19.011,18.776,19.005,63476,0
2012-09-20,18.947,19.005,18.673,18.73,60701,0
2012-09-21,18.808,18.943,18.453,18.5,137051,0
2012-09-24,18.546,18.73,18.322,18.696,126861,0
2012-09-25,18.73,18.961,18.577,18.712,93413,0
2012-09-26,18.784,18.86,18.673,18.86,54248,0
2012-09-27,18.923,19.005,18.712,18.998,156266,0
2012-09-28,18.875,19.243,18.875,19.243,86677,0
2012-10-01,19.366,19.526,19.248,19.422,135205,0
2012-10-02,19.448,19.554,19.306,19.415,76806,0
2012-10-03,19.383,19.539,19.326,19.539,48466,0
2012-10-04,19.533,19.817,19.422,19.471,83148,0
2012-10-05,19.574,19.63,19.359,19.429,46657,0
2012-10-08,19.326,19.383,19.157,19.224,42716,0
2012-10-09,19.127,19.243,18.751,18.953,101833,0
2012-10-10,18.998,19.005,18.35,18.882,132098,0
2012-10-11,18.884,18.944,18.751,18.839,46752,0
2012-10-12,18.884,18.89,18.666,18.809,34880,0
2012-10-15,18.765,18.765,18.417,18.56,75078,0
2012-10-16,18.603,18.73,18.334,18.514,69040,0
2012-10-17,18.5,18.689,18.5,18.603,84529,0
2012-10-18,18.638,18.673,18.539,18.638,62607,0
2012-10-19,18.653,18.653,18.356,18.531,103287,0
2012-10-22,18.565,18.689,18.44,18.624,106958,0
2012-10-23,18.577,18.653,18.371,18.617,86005,0
2012-10-24,18.638,18.737,18.539,18.682,222085,0
2012-10-25,18.631,18.911,18.631,18.847,63392,0
2012-10-26,18.823,19.083,18.719,18.944,177313,0
2012-10-31,19.015,19.041,18.759,18.904,65100,0
2012-11-01,19.047,19.221,19.02,19.188,68469,0
2012-11-02,19.484,19.484,19.083,19.324,55629,0
2012-11-05,19.406,19.406,19.102,19.382,94698,0
2012-11-06,19.382,19.421,19.241,19.347,79572,0
2012-11-07,19.324,19.49,19.116,19.181,175958,0
2012-11-08,19.221,19.303,19.128,19.145,81707,0
2012-11-09,19.181,19.214,18.97,19.136,67160,0
2012-11-12,19.153,19.153,18.759,19.076,95141,0
2012-11-13,19.062,19.138,18.737,19.086,102917,0
2012-11-14,18.95,18.95,18.222,18.609,189104,0
2012-11-15,18.304,18.304,17.98,18.116,249931,0
2012-11-16,18.165,18.445,18.116,18.445,96553,0
2012-11-19,18.564,18.79,18.564,18.79,83141,0
2012-11-20,18.688,18.918,18.609,18.743,55340,0
2012-11-21,18.704,18.938,18.704,18.896,30929,0
2012-11-23,18.986,19.09,18.945,19.09,17875,0
2012-11-26,19.09,19.138,19.048,19.138,78098,0
2012-11-27,19.23,19.371,19.078,19.21,111207,0
2012-11-28,19.27,19.27,19.13,19.243,58039,0
2012-11-29,19.243,19.466,19.218,19.398,61272,0
2012-11-30,19.436,19.452,19.255,19.417,181197,0
2012-12-03,19.379,19.55,19.379,19.466,76373,0
2012-12-04,19.55,19.689,19.425,19.536,131871,0
2012-12-05,19.579,19.627,19.379,19.502,64809,0
2012-12-06,19.599,19.627,19.436,19.627,113454,0
2012-12-07,19.721,19.826,19.593,19.765,51707,0
2012-12-10,19.89,19.895,19.563,19.627,101497,0
2012-12-11,19.721,19.765,19.466,19.599,92367,0
2012-12-12,19.616,19.698,19.404,19.489,67925,0
2012-12-13,19.503,19.503,19.198,19.335,39239,0
2012-12-14,19.392,19.392,19.198,19.352,109726,0
2012-12-17,19.277,19.306,18.924,18.999,64967,0
2012-12-18,19.047,19.6,18.969,19.425,184652,0
2012-12-19,19.518,19.799,19.27,19.503,125162,0
2012-12-20,19.437,19.784,19.392,19.6,49100,0
2012-12-21,19.425,19.573,19.298,19.467,59932,0
2012-12-24,19.352,19.495,19.352,19.43,27283,0
2012-12-26,19.512,19.512,19.314,19.392,59664,0
2012-12-27,19.327,19.392,19.205,19.379,49357,0
2012-12-28,19.352,19.379,19.047,19.068,50724,0
2012-12-31,19.137,19.19,18.943,19.06,95679,0
2013-01-02,19.19,19.537,19.129,19.503,55941,0
2013-01-03,19.65,19.791,19.544,19.65,79627,0
2013-01-04,19.573,19.829,19.573,19.791,31505,0
2013-01-07,19.842,19.9,19.6,19.629,74586,0
2013-01-08,19.629,19.807,19.518,19.608,65871,0
2013-01-09,19.68,19.807,19.666,19.807,66806,0
2013-01-10,19.9,20.224,19.748,20.028,66405,0
2013-01-11,20.092,20.567,19.961,20.17,102267,0
2013-01-14,20.311,20.331,20.114,20.253,25802,0
2013-01-15,20.253,20.43,20.016,20.185,77008,0
2013-01-16,20.185,20.22,20.048,20.185,49778,0
2013-01-17,20.354,20.43,20.185,20.324,79205,0
2013-01-18,20.234,20.588,20.13,20.588,80593,0
2013-01-22,20.43,20.43,20.338,20.424,77100,0
2013-01-23,20.418,20.521,20.383,20.521,86868,0
2013-01-24,20.493,20.559,20.36,20.521,85834,0
2013-01-25,20.537,20.778,20.472,20.778,77960,0
2013-01-28,20.946,20.979,20.521,20.855,133991,0
2013-01-29,20.855,20.954,20.763,20.954,55524,0
2013-01-30,20.831,21.015,20.635,21.015,97725,0
2013-01-31,21.134,21.134,20.79,20.818,67807,0
2013-02-01,20.869,20.985,20.744,20.911,70667,0
2013-02-04,21.039,21.039,20.758,20.84,80434,0
2013-02-05,20.818,20.84,20.608,20.613,67140,0
2013-02-06,20.613,20.699,20.121,20.573,97714,0
2013-02-07,20.448,20.493,20.293,20.311,71267,0
2013-02-08,20.311,20.424,20.253,20.293,67931,0
2013-02-11,20.22,20.318,20.056,20.311,104728,0
2013-02-12,20.204,20.501,20.204,20.493,49943,0
2013-02-13,20.503,20.782,20.228,20.782,75940,0
2013-02-14,20.644,20.694,20.441,20.599,75328,0
2013-02-15,20.554,20.606,20.454,20.547,48254,0
2013-02-19,20.547,20.624,20.454,20.591,51765,0
2013-02-20,20.74,20.74,20.474,20.616,66293,0
2013-02-21,20.461,20.554,20.355,20.554,90108,0
2013-02-22,20.554,20.554,20.312,20.554,77526,0
2013-02-25,20.554,20.562,20.355,20.487,51045,0
2013-02-26,20.591,20.755,20.468,20.755,49585,0
2013-02-27,20.653,20.671,20.474,20.671,65976,0
2013-02-28,20.709,20.773,20.584,20.773,59078,0
2013-03-01,20.644,20.843,20.449,20.74,93707,0
2013-03-04,20.815,20.843,20.767,20.836,58553,0
2013-03-05,20.773,20.836,20.61,20.815,92526,0
2013-03-06,20.724,20.794,20.584,20.767,57519,0
2013-03-07,20.767,20.806,20.733,20.767,37915,0
2013-03-08,20.879,20.936,20.782,20.936,38208,0
2013-03-11,20.908,21.045,20.859,20.921,30096,0
2013-03-12,21.013,21.191,20.984,21.191,73129,0
2013-03-13,21.314,21.314,21.067,21.222,57656,0
2013-03-14,21.298,21.382,21.185,21.314,90242,0
2013-03-15,21.314,21.619,21.072,21.201,180091,0
2013-03-18,21.061,21.372,21.061,21.222,55333,0
2013-03-19,21.28,21.372,21.077,21.149,98902,0
2013-03-20,21.323,21.323,21.149,21.257,71048,0
2013-03-21,21.28,21.382,21.236,21.244,45701,0
2013-03-22,21.336,21.336,21.178,21.236,46533,0
2013-03-25,21.336,21.357,21.141,21.25,83869,0
2013-03-26,21.216,21.345,21.178,21.323,39798,0
2013-03-27,21.291,21.421,21.291,21.39,109355,0
2013-03-28,21.351,21.53,21.336,21.449,66851,0
2013-04-01,21.554,21.56,21.329,21.493,186349,0
2013-04-02,21.53,21.603,21.421,21.473,103976,0
2013-04-03,21.377,21.488,21.222,21.404,58149,0
2013-04-04,21.298,21.298,20.998,21.021,52768,0
2013-04-05,20.806,20.806,20.693,20.747,51884,0
2013-04-08,20.605,20.636,20.395,20.521,27431,0
2013-04-09,20.417,20.781,20.335,20.358,29383,0
2013-04-10,20.373,20.472,20.25,20.335,72598,0
2013-04-11,20.268,20.509,20.174,20.324,43162,0
2013-04-12,20.398,20.454,20.284,20.311,25496,0
2013-04-15,20.202,20.482,20.101,20.424,47294,0
2013-04-16,20.509,20.509,19.946,20.167,72234,0
2013-04-17,20.125,20.324,19.99,20.268,47519,0
2013-04-18,20.376,20.376,20.141,20.284,33915,0
2013-04-19,20.384,20.406,20.217,20.217,33493,0
2013-04-22,20.259,20.347,20.095,20.233,40417,0
2013-04-23,20.368,20.419,20.189,20.293,42546,0
2013-04-24,20.324,20.391,20.174,20.225,102715,0
2013-04-25,20.167,20.504,20.167,20.33,58891,0
2013-04-26,20.432,20.432,20.189,20.347,29837,0
2013-04-29,20.384,20.778,20.384,20.704,37776,0
2013-04-30,20.689,20.92,20.654,20.857,50067,0
2013-05-01,20.978,20.997,20.9,20.983,39438,0
2013-05-02,21.114,21.178,20.978,21.149,41393,0
2013-05-03,21.107,21.337,21.107,21.315,29978,0
2013-05-06,21.383,21.482,21.274,21.378,47724,0
2013-05-07,21.299,21.517,21.107,21.281,55301,0
2013-05-08,21.364,21.49,21.281,21.391,40876,0
2013-05-09,21.346,21.391,21.244,21.324,44173,0
2013-05-10,21.208,21.503,21.201,21.431,44291,0
2013-05-13,21.497,21.497,21.201,21.208,56768,0
2013-05-14,21.121,21.237,21.035,21.121,48782,0
2013-05-15,21.028,21.066,20.884,21.004,66689,0
2013-05-16,20.892,20.898,20.24,20.262,255419,0
2013-05-17,20.341,20.537,20.164,20.262,214433,0
2013-05-20,20.158,20.427,20.158,20.169,178093,0
2013-05-21,20.095,20.253,20.095,20.196,95230,0
2013-05-22,20.151,20.211,19.999,20.068,108723,0
2013-05-23,19.946,20.136,19.847,20.11,84346,0
2013-05-24,20.059,20.183,20.01,20.136,54206,0
2013-05-28,20.136,20.196,20.007,20.038,63242,0
2013-05-29,20.051,20.081,19.25,19.607,188414,0
2013-05-30,19.461,19.984,19.461,19.593,131561,0
2013-05-31,19.446,19.613,19.183,19.259,114017,0
2013-06-03,19.34,19.425,18.609,19.175,223823,0
2013-06-04,19.303,19.417,18.638,19.333,332459,0
2013-06-05,19.198,19.403,19.094,19.403,184840,0
2013-06-06,19.28,19.578,19.175,19.403,160273,0
2013-06-07,19.438,19.484,18.716,18.796,135699,0
2013-06-10,18.893,18.893,18.2,18.389,157082,0
2013-06-11,18.214,18.445,17.957,18.445,187270,0
2013-06-12,18.556,18.581,18.205,18.255,113482,0
2013-06-13,18.139,18.729,18.139,18.653,130746,0
2013-06-14,18.588,18.7,18.326,18.437,76316,0
2013-06-17,18.387,18.569,18.148,18.148,105189,0
2013-06-18,18.088,18.284,18.088,18.235,86489,0
2013-06-19,18.161,18.284,18.094,18.148,104000,0
2013-06-20,18.014,18.133,17.784,17.875,196098,0
2013-06-21,17.826,17.961,17.777,17.891,89681,0
2013-06-24,17.784,17.784,17.23,17.639,149227,0
2013-06-25,17.777,18.268,17.478,17.804,152436,0
2013-06-26,17.784,18.081,17.734,18.014,143475,0
2013-06-27,18.009,18.364,17.861,18.35,190968,0
2013-06-28,18.227,18.437,17.981,18.437,69721,0
2013-07-01,18.395,18.395,18.155,18.284,48508,0
2013-07-02,18.334,18.334,17.717,17.839,68528,0
2013-07-03,17.666,17.861,17.574,17.658,36536,0
2013-07-05,17.529,17.71,17.321,17.355,57014,0
2013-07-08,17.522,17.547,17.35,17.376,93275,0
2013-07-09,17.376,17.554,17.245,17.514,52716,0
2013-07-10,17.434,17.529,17.329,17.463,84054,0
2013-07-11,17.514,17.849,17.514,17.849,60901,0
2013-07-12,17.862,18.017,17.862,17.995,59911,0
2013-07-15,17.909,18.003,17.792,17.988,52417,0
2013-07-16,17.947,17.982,17.703,17.773,48564,0
2013-07-17,17.711,17.792,17.567,17.778,65676,0
2013-07-18,17.849,17.977,17.744,17.969,48783,0
2013-07-19,17.901,18.069,17.901,18.069,38085,0
2013-07-22,18.083,18.128,18.024,18.112,44524,0
2013-07-23,18.201,18.31,18.112,18.31,89610,0
2013-07-24,18.346,18.37,18.266,18.37,59419,0
2013-07-25,18.266,18.331,18.17,18.193,77753,0
2013-07-26,18.119,18.215,18.031,18.031,57132,0
2013-07-29,18.038,18.038,17.857,17.857,42497,0
2013-07-30,17.827,17.862,17.574,17.608,53526,0
2013-07-31,17.567,17.798,17.538,17.785,54330,0
2013-08-01,17.841,17.841,17.622,17.806,61435,0
2013-08-02,17.915,17.932,17.538,17.659,79655,0
2013-08-05,17.6,17.703,17.368,17.521,108062,0
2013-08-06,17.426,17.63,17.388,17.514,85492,0
2013-08-07,17.419,17.659,17.419,17.608,159224,0
2013-08-08,17.507,17.615,17.432,17.47,68784,0
2013-08-09,17.368,17.56,17.368,17.514,59073,0
2013-08-12,17.493,17.588,17.381,17.476,40589,0
2013-08-13,17.418,17.614,17.418,17.614,52621,0
2013-08-14,17.498,17.574,17.438,17.438,103628,0
2013-08-15,17.372,17.418,17.232,17.257,101159,0
2013-08-16,17.029,17.453,17.029,17.316,77871,0
2013-08-19,17.284,17.41,17.16,17.284,54891,0
2013-08-20,17.248,17.386,17.095,17.333,90638,0
2013-08-21,17.189,17.431,17.189,17.366,127111,0
2013-08-22,17.453,17.529,17.324,17.475,135788,0
2013-08-23,17.41,17.559,17.308,17.498,122459,0
2013-08-26,17.418,17.703,17.402,17.614,124031,0
2013-08-27,17.506,17.65,17.402,17.483,98709,0
2013-08-28,17.394,17.52,17.277,17.357,67883,0
2013-08-29,17.195,17.52,17.167,17.475,227581,0
2013-08-30,17.418,17.498,17.333,17.475,64961,0
2013-09-03,17.42,17.54,17.265,17.434,88980,0
2013-09-04,17.516,17.619,17.341,17.341,372170,0
2013-09-05,17.285,17.501,17.278,17.471,152369,0
2013-09-06,17.396,17.494,17.396,17.494,67031,0
2013-09-09,17.418,17.498,17.357,17.445,125308,0
2013-09-10,17.449,17.449,17.184,17.195,386629,0
2013-09-11,17.211,17.211,16.979,17.004,466483,0
2013-09-12,17.004,17.217,17.004,17.048,66670,0
2013-09-13,17.048,17.24,17.004,17.195,55756,0
2013-09-16,17.278,17.285,17.115,17.184,77764,0
2013-09-17,17.135,17.167,17.021,17.08,97491,0
2013-09-18,17.131,17.217,16.979,17.167,138014,0
2013-09-19,17.143,17.273,17.109,17.184,87830,0
2013-09-20,17.24,17.24,17.094,17.109,107302,0
2013-09-23,17.16,17.335,17.16,17.265,87949,0
2013-09-24,17.36,17.501,17.257,17.449,136023,0
2013-09-25,17.532,17.571,17.428,17.516,216417,0
2013-09-26,17.486,17.548,17.464,17.494,52774,0
2013-09-27,17.464,17.532,17.405,17.494,62488,0
2013-09-30,17.353,17.657,17.353,17.657,217882,0
2013-10-01,17.65,17.835,17.576,17.835,75197,0
2013-10-02,17.911,17.949,17.671,17.949,57082,0
2013-10-03,17.949,17.985,17.871,17.949,46986,0
2013-10-04,17.871,17.934,17.835,17.911,26784,0
2013-10-07,17.949,17.949,17.726,17.785,49808,0
2013-10-08,17.864,17.864,17.548,17.583,36525,0
2013-10-09,17.65,17.671,17.583,17.65,19831,0
2013-10-10,17.744,17.766,17.571,17.597,52305,0
2013-10-11,17.563,17.597,17.455,17.54,45959,0
2013-10-14,17.419,17.494,17.381,17.471,39975,0
2013-10-15,17.455,17.51,17.333,17.44,70334,0
2013-10-16,17.471,17.563,17.426,17.54,45779,0
2013-10-17,17.463,17.905,17.463,17.866,39121,0
2013-10-18,17.779,17.936,17.727,17.936,135544,0
2013-10-21,17.852,17.994,17.752,17.975,50690,0
2013-10-22,17.936,18.055,17.936,18.055,45289,0
2013-10-23,18.33,18.33,17.975,18.145,63699,0
2013-10-24,18.166,18.278,18.009,18.278,38971,0
2013-10-25,18.256,18.278,18.174,18.244,67084,0
2013-10-28,18.227,18.244,18.099,18.244,52584,0
2013-10-29,18.205,18.205,18.078,18.145,55743,0
2013-10-30,18.069,18.13,17.987,18.063,43284,0
2013-10-31,18.03,18.121,17.975,18.091,67413,0
2013-11-01,18.099,18.099,17.866,18.009,100344,0
2013-11-04,18.078,18.121,17.994,18.078,41069,0
2013-11-05,17.981,18.069,17.905,18.063,28151,0
2013-11-06,18.055,18.105,17.987,18.038,48207,0
2013-11-07,17.987,17.987,17.912,17.944,29850,0
2013-11-08,17.879,17.975,17.859,17.879,80524,0
2013-11-11,17.815,17.921,17.786,17.866,50201,0
2013-11-12,17.897,17.897,17.815,17.836,67496,0
2013-11-13,17.906,17.906,17.815,17.859,65557,0
2013-11-14,17.823,17.879,17.744,17.873,86773,0
2013-11-15,17.898,17.906,17.765,17.823,59875,0
2013-11-18,17.922,17.922,17.717,17.844,94931,0
2013-11-19,17.759,17.779,17.664,17.773,93246,0
2013-11-20,17.684,17.793,17.684,17.717,62765,0
2013-11-21,17.8,17.807,17.635,17.676,249450,0
2013-11-22,17.676,17.852,17.619,17.744,114868,0
2013-11-25,17.684,17.83,17.643,17.676,64196,0
2013-11-26,17.765,17.779,17.604,17.693,44348,0
2013-11-27,17.619,17.859,17.619,17.8,121267,0
2013-11-29,17.717,17.844,17.671,17.844,36214,0
2013-12-02,17.836,17.867,17.744,17.83,88011,0
2013-12-03,17.879,17.879,17.773,17.836,72484,0
2013-12-04,17.752,17.8,17.671,17.717,84945,0
2013-12-05,17.693,17.752,17.671,17.671,82715,0
2013-12-06,17.701,17.765,17.676,17.735,154653,0
2013-12-09,17.671,17.83,17.582,17.83,162106,0
2013-12-10,17.693,17.773,17.671,17.701,67788,0
2013-12-11,17.664,17.773,17.627,17.671,147699,0
2013-12-12,17.627,17.671,17.569,17.611,143305,0
2013-12-13,17.627,17.657,17.507,17.644,99959,0
2013-12-16,17.644,17.727,17.604,17.717,97626,0
2013-12-17,17.801,17.816,17.671,17.808,178510,0
2013-12-18,17.752,17.891,17.727,17.875,98577,0
2013-12-19,17.962,17.962,17.752,17.845,124818,0
2013-12-20,17.735,17.947,17.701,17.908,168605,0
2013-12-23,17.983,18.158,17.908,18.158,122116,0
2013-12-24,18.207,18.24,18.16,18.192,47882,0
2013-12-26,18.308,18.583,18.24,18.53,75671,0
2013-12-27,18.472,18.53,18.389,18.464,123641,0
2013-12-30,18.539,18.539,18.089,18.269,168315,0
2013-12-31,18.521,18.53,18.067,18.13,197297,0
2014-01-02,18.059,18.285,18.059,18.183,81084,0
2014-01-03,18.276,18.496,18.183,18.487,125262,0
2014-01-06,18.546,18.604,18.426,18.504,63423,0
2014-01-07,18.659,18.733,18.472,18.591,39391,0
2014-01-08,18.659,18.659,18.464,18.481,64957,0
2014-01-09,18.561,18.604,18.487,18.539,65353,0
2014-01-10,18.636,18.667,18.546,18.636,59723,0
2014-01-13,18.644,18.788,18.644,18.728,80605,0
2014-01-14,18.713,18.801,18.695,18.72,45996,0
2014-01-15,18.72,18.72,18.636,18.668,56834,0
2014-01-16,18.644,18.765,18.644,18.687,69996,0
2014-01-17,18.695,18.765,18.687,18.713,25632,0
2014-01-21,18.808,18.808,18.704,18.801,28246,0
2014-01-22,18.817,18.916,18.779,18.916,50467,0
2014-01-23,18.916,18.994,18.851,18.885,56042,0
2014-01-24,18.899,18.938,18.75,18.779,129491,0
2014-01-27,18.859,18.859,18.687,18.733,68127,0
2014-01-28,18.72,18.793,18.695,18.793,100251,0
2014-01-29,18.713,18.788,18.605,18.605,74983,0
2014-01-30,18.636,18.793,18.62,18.668,56376,0
2014-01-31,18.629,18.72,18.62,18.678,63189,0
2014-02-03,18.759,18.759,18.561,18.653,43025,0
2014-02-04,18.72,18.892,18.695,18.817,49690,0
2014-02-05,18.765,18.916,18.72,18.793,49173,0
2014-02-06,18.817,18.938,18.808,18.899,18000,0
2014-02-07,18.946,18.946,18.668,18.851,75771,0
2014-02-10,18.801,18.834,18.728,18.817,61387,0
2014-02-11,18.779,18.968,18.759,18.938,60225,0
2014-02-12,18.975,18.995,18.877,18.916,21882,0
2014-02-13,18.916,18.946,18.779,18.842,47084,0
2014-02-14,18.869,18.892,18.788,18.808,33161,0
2014-02-18,18.792,18.869,18.749,18.788,48737,0
2014-02-19,18.808,18.908,18.676,18.892,52443,0
2014-02-20,18.899,19.048,18.842,19.033,48430,0
2014-02-21,19.042,19.104,18.939,19.002,44067,0
2014-02-24,19.042,19.042,18.908,18.939,84972,0
2014-02-25,18.995,19.065,18.968,19.018,58530,0
2014-02-26,19.104,19.104,19.002,19.002,32060,0
2014-02-27,19.018,19.065,18.946,19.065,50124,0
2014-02-28,19.064,19.121,19.027,19.121,93031,0
2014-03-03,19.185,19.185,19.083,19.144,47568,0
2014-03-04,19.144,19.195,19.056,19.195,88137,0
2014-03-05,19.144,19.26,19.135,19.231,64287,0
2014-03-06,19.252,19.252,19.153,19.195,71513,0
2014-03-07,19.224,19.269,19.185,19.269,105589,0
2014-03-10,19.27,19.27,19.17,19.245,98593,0
2014-03-11,19.302,19.302,19.17,19.245,46238,0
2014-03-12,19.25,19.283,19.116,19.206,32934,0
2014-03-13,19.214,19.214,18.998,19.2,61087,0
2014-03-14,19.214,19.283,19.107,19.191,109673,0
2014-03-17,19.167,19.274,19.086,19.206,44283,0
2014-03-18,19.214,19.214,19.078,19.15,52135,0
2014-03-19,19.191,19.214,18.99,19.045,40388,0
2014-03-20,18.99,18.99,18.819,18.819,123979,0
2014-03-21,18.837,19.069,18.837,18.887,52924,0
2014-03-24,18.887,18.956,18.837,18.863,43616,0
2014-03-25,18.873,18.919,18.735,18.751,169930,0
2014-03-26,18.854,18.854,18.751,18.846,64373,0
2014-03-27,18.775,18.828,18.661,18.72,104190,0
2014-03-28,18.72,18.796,18.687,18.729,66841,0
2014-03-31,18.729,18.804,18.696,18.706,257967,0
2014-04-01,18.729,18.846,18.687,18.837,43591,0
2014-04-02,18.934,18.934,18.729,18.742,122367,0
2014-04-03,18.828,18.846,18.687,18.729,60575,0
2014-04-04,18.895,18.99,18.804,18.934,87361,0
2014-04-07,19.007,19.03,18.819,18.828,41639,0
2014-04-08,18.81,18.998,18.81,18.956,108561,0
2014-04-09,19.007,19.015,18.895,18.972,96211,0
2014-04-10,19.038,19.038,18.903,18.956,162540,0
2014-04-11,19.028,19.09,19.019,19.057,47684,0
2014-04-14,19.181,19.181,18.952,19.019,44500,0
2014-04-15,19.049,19.049,18.885,18.997,35152,0
2014-04-16,19.084,19.084,18.946,18.977,86264,0
2014-04-17,19.019,19.019,18.8,18.8,288751,0
2014-04-21,18.8,18.932,18.771,18.777,75235,0
2014-04-22,18.791,18.932,18.777,18.916,76524,0
2014-04-23,18.952,19.049,18.916,19.004,209157,0
2014-04-24,19.067,19.129,18.969,19.105,103342,0
2014-04-25,19.129,19.206,19.084,19.181,51810,0
2014-04-28,19.226,19.34,19.181,19.298,37770,0
2014-04-29,19.367,19.367,19.257,19.298,65654,0
2014-04-30,19.367,19.367,19.226,19.274,46000,0
2014-05-01,19.248,19.248,19.157,19.189,50460,0
2014-05-02,19.242,19.248,19.067,19.181,102340,0
2014-05-05,19.148,19.148,19.075,19.114,38373,0
2014-05-06,19.098,19.181,19.067,19.123,96749,0
2014-05-07,19.075,19.148,19.075,19.123,61065,0
2014-05-08,19.148,19.274,19.123,19.265,83726,0
2014-05-09,19.236,19.389,19.236,19.36,30203,0
2014-05-12,19.36,19.45,19.315,19.434,20838,0
2014-05-13,19.482,19.523,19.337,19.523,34810,0
2014-05-14,19.392,19.489,19.365,19.456,43532,0
2014-05-15,19.392,19.506,19.385,19.489,40469,0
2014-05-16,19.497,19.578,19.456,19.569,57992,0
2014-05-19,19.515,19.569,19.473,19.473,42938,0
2014-05-20,19.489,19.594,19.482,19.578,27742,0
2014-05-21,19.569,19.602,19.529,19.594,22701,0
2014-05-22,19.569,19.641,19.544,19.578,37578,0
2014-05-23,19.588,19.66,19.569,19.65,44693,0
2014-05-27,19.602,19.728,19.561,19.618,136725,0
2014-05-28,19.65,19.763,19.553,19.602,35394,0
2014-05-29,19.594,19.634,19.482,19.634,37906,0
2014-05-30,19.578,19.588,19.497,19.529,37535,0
2014-06-02,19.523,19.602,19.407,19.569,73156,0
2014-06-03,19.594,19.594,19.424,19.43,298633,0
2014-06-04,19.43,19.561,19.392,19.529,67602,0
2014-06-05,19.447,19.536,19.392,19.489,32400,0
2014-06-06,19.497,19.569,19.439,19.553,36645,0
2014-06-09,19.464,19.553,19.456,19.489,29353,0
2014-06-10,19.515,19.594,19.489,19.588,36380,0
2014-06-11,19.519,19.682,19.519,19.648,36900,0
2014-06-12,19.624,19.717,19.557,19.648,53772,0
2014-06-13,19.593,19.745,19.593,19.735,38860,0
2014-06-16,19.631,19.786,19.631,19.726,38355,0
2014-06-17,19.768,19.821,19.682,19.761,40639,0
2014-06-18,19.754,19.821,19.717,19.821,21785,0
2014-06-19,19.829,19.879,19.786,19.844,31009,0
2014-06-20,19.821,19.865,19.796,19.829,27323,0
2014-06-23,19.865,19.914,19.777,19.897,23952,0
2014-06-24,19.871,19.914,19.709,19.717,42884,0
2014-06-25,19.754,19.922,19.709,19.914,52657,0
2014-06-26,19.906,19.949,19.871,19.914,68738,0
2014-06-27,19.914,19.957,19.871,19.922,40162,0
2014-06-30,19.888,19.973,19.856,19.914,27657,0
2014-07-01,19.957,19.989,19.856,19.989,62170,0
2014-07-02,20.051,20.051,19.914,19.965,98201,0
2014-07-03,19.879,19.998,19.829,19.949,29907,0
2014-07-07,19.844,20.126,19.812,19.965,41415,0
2014-07-08,19.957,19.957,19.871,19.949,33174,0
2014-07-09,19.85,19.982,19.85,19.949,23561,0
2014-07-10,19.939,19.965,19.844,19.957,30448,0
2014-07-11,19.953,20.114,19.945,20.074,36953,0
2014-07-14,20.067,20.067,19.945,19.971,23622,0
2014-07-15,19.962,20.033,19.903,20.009,35369,0
2014-07-16,19.996,20.018,19.911,20.005,40106,0
2014-07-17,20.009,20.009,19.919,19.98,74601,0
2014-07-18,19.996,19.996,19.894,19.987,111268,0
2014-07-21,20.005,20.009,19.868,19.962,22890,0
2014-07-22,19.98,20.025,19.903,20.005,28918,0
2014-07-23,19.987,20.096,19.987,20.018,32922,0
2014-07-24,20.018,20.018,19.894,19.996,29743,0
2014-07-25,19.987,20.041,19.853,19.996,24229,0
2014-07-28,19.987,20.005,19.706,19.765,49658,0
2014-07-29,19.772,19.772,19.678,19.706,49627,0
2014-07-30,19.678,19.8,19.678,19.706,38295,0
2014-07-31,19.619,19.685,19.544,19.635,62647,0
2014-08-01,19.662,19.894,19.588,19.721,30818,0
2014-08-04,19.809,19.809,19.578,19.595,48117,0
2014-08-05,19.578,19.635,19.383,19.506,53033,0
2014-08-06,19.414,19.612,19.414,19.569,39555,0
2014-08-07,19.529,19.721,19.506,19.612,26464,0
2014-08-08,19.553,19.75,19.497,19.612,83638,0
2014-08-11,19.569,19.74,19.529,19.578,50922,0
2014-08-12,19.588,19.643,19.536,19.544,47201,0
2014-08-13,19.575,19.696,19.526,19.526,31710,0
2014-08-14,19.609,19.684,19.55,19.649,47656,0
2014-08-15,19.593,19.684,19.585,19.624,74932,0
2014-08-18,19.6,19.689,19.6,19.624,26987,0
2014-08-19,19.689,19.756,19.624,19.696,33290,0
2014-08-20,19.711,19.807,19.684,19.719,26574,0
2014-08-21,19.764,19.798,19.705,19.748,41088,0
2014-08-22,19.668,19.711,19.668,19.684,49985,0
2014-08-25,19.684,19.696,19.632,19.632,44267,0
2014-08-26,19.575,19.649,19.558,19.575,52443,0
2014-08-27,19.575,19.689,19.567,19.659,66604,0
2014-08-28,19.558,19.668,19.494,19.558,44343,0
2014-08-29,19.567,19.624,19.542,19.585,83200,0
2014-09-02,19.526,19.641,19.526,19.641,28775,0
2014-09-03,19.675,19.711,19.617,19.668,71877,0
2014-09-04,19.593,19.689,19.593,19.649,24353,0
2014-09-05,19.585,19.668,19.585,19.668,39474,0
2014-09-08,19.641,19.659,19.6,19.624,29113,0
2014-09-09,19.575,19.632,19.575,19.624,26797,0
2014-09-10,19.689,19.689,19.617,19.617,21417,0
2014-09-11,19.572,19.735,19.572,19.709,44632,0
2014-09-12,19.735,19.859,19.665,19.859,26162,0
2014-09-15,19.823,19.823,19.638,19.638,31361,0
2014-09-16,19.572,19.63,19.572,19.615,22995,0
2014-09-17,19.638,19.638,19.597,19.597,25543,0
2014-09-18,19.59,19.63,19.572,19.63,56145,0
2014-09-19,19.581,19.647,19.572,19.615,50516,0
2014-09-22,19.656,19.656,19.572,19.615,36307,0
2014-09-23,19.647,19.806,19.581,19.623,80479,0
2014-09-24,19.681,19.702,19.572,19.681,47090,0
2014-09-25,19.581,19.673,19.581,19.656,63489,0
2014-09-26,19.59,19.726,19.572,19.647,45328,0
2014-09-29,19.581,19.638,19.415,19.465,36193,0
2014-09-30,19.399,19.581,19.399,19.531,26080,0
2014-10-01,19.59,19.59,19.439,19.465,45459,0
2014-10-02,19.531,19.546,19.383,19.499,97501,0
2014-10-03,19.49,19.531,19.439,19.474,47129,0
2014-10-06,19.499,19.59,19.423,19.49,40104,0
2014-10-07,19.499,19.546,19.399,19.531,66572,0
2014-10-08,19.524,19.538,19.415,19.508,72751,0
2014-10-09,19.516,19.555,19.43,19.531,76910,0
2014-10-10,19.569,19.569,19.444,19.521,29005,0
2014-10-13,19.553,19.553,19.444,19.471,24490,0
2014-10-14,19.48,19.48,19.26,19.331,44461,0
2014-10-15,19.287,19.389,19.149,19.207,74344,0
2014-10-16,19.207,19.403,19.207,19.403,35980,0
2014-10-17,19.389,19.487,19.305,19.435,102178,0
2014-10-20,19.314,19.349,19.245,19.287,48762,0
2014-10-21,19.279,19.435,19.207,19.366,41336,0
2014-10-22,19.372,19.444,19.314,19.381,29700,0
2014-10-23,19.42,19.453,19.314,19.331,59105,0
2014-10-24,19.279,19.471,19.27,19.471,78735,0
2014-10-27,19.427,19.471,19.321,19.34,30774,0
2014-10-28,19.427,19.453,19.331,19.444,25215,0
2014-10-29,19.372,19.412,19.245,19.287,44953,0
2014-10-30,19.245,19.42,19.245,19.252,39346,0
2014-10-31,19.295,19.495,19.245,19.381,58401,0
2014-11-03,19.403,19.403,19.26,19.397,41019,0
2014-11-04,19.389,19.403,19.321,19.403,76017,0
2014-11-05,19.403,19.514,19.389,19.435,62824,0
2014-11-06,19.321,19.504,19.295,19.504,51618,0
2014-11-07,19.427,19.588,19.397,19.397,62791,0
2014-11-10,19.444,19.514,19.321,19.34,53427,0
2014-11-11,19.397,19.487,19.321,19.487,43795,0
2014-11-12,19.458,19.501,19.417,19.476,14388,0
2014-11-13,19.432,19.501,19.417,19.476,17903,0
2014-11-14,19.476,19.501,19.37,19.441,48535,0
2014-11-17,19.449,19.511,19.378,19.401,52109,0
2014-11-18,19.408,19.511,19.393,19.458,26734,0
2014-11-19,19.476,19.485,19.336,19.378,60520,0
2014-11-20,19.336,19.385,19.336,19.378,39221,0
2014-11-21,19.345,19.401,19.326,19.385,25993,0
2014-11-24,19.355,19.408,19.326,19.355,52906,0
2014-11-25,19.37,19.417,19.345,19.408,33361,0
2014-11-26,19.408,19.511,19.393,19.432,51167,0
2014-11-28,19.417,19.525,19.364,19.425,22463,0
2014-12-01,19.417,19.511,19.37,19.485,28509,0
2014-12-02,19.55,19.625,19.449,19.493,78347,0
2014-12-03,19.485,19.518,19.393,19.441,51421,0
2014-12-04,19.417,19.511,19.393,19.432,59868,0
2014-12-05,19.417,19.425,19.326,19.326,53075,0
2014-12-08,19.37,19.441,19.242,19.336,81208,0
2014-12-09,19.265,19.336,19.143,19.226,74521,0
2014-12-10,19.093,19.257,19.093,19.163,69523,0
2014-12-11,19.089,19.254,19.089,19.149,84889,0
2014-12-12,19.13,19.232,19.056,19.185,71910,0
2014-12-15,19.097,19.168,19.056,19.097,44953,0
2014-12-16,18.94,19.139,18.82,19.056,126794,0
2014-12-17,18.999,19.262,18.999,19.203,66971,0
2014-12-18,19.203,19.363,19.194,19.324,43621,0
2014-12-19,19.271,19.363,19.064,19.24,73459,0
2014-12-22,19.139,19.232,19.073,19.176,68075,0
2014-12-23,19.123,19.297,19.064,19.246,115361,0
2014-12-24,18.581,19.254,18.573,19.24,28655,0
2014-12-26,19.176,19.307,19.113,19.307,27675,0
2014-12-29,19.262,19.533,19.176,19.307,102540,0
2014-12-30,19.224,19.324,19.216,19.307,39289,0
2014-12-31,19.324,19.399,19.168,19.353,79998,0
2015-01-02,19.369,19.43,19.254,19.334,25738,0
2015-01-05,19.216,19.307,19.159,19.168,54175,0
2015-01-06,19.185,19.254,19.13,19.203,62769,0
2015-01-07,19.363,19.363,19.185,19.224,89795,0
2015-01-08,19.262,19.383,19.224,19.383,164193,0
2015-01-09,19.363,19.376,19.316,19.343,146695,0
2015-01-12,19.376,19.406,19.324,19.392,36344,0
2015-01-13,19.359,19.507,19.359,19.481,32537,0
2015-01-14,19.498,19.498,19.404,19.481,44764,0
2015-01-15,19.515,19.556,19.404,19.538,57244,0
2015-01-16,19.53,19.591,19.507,19.591,35413,0
2015-01-20,19.556,19.598,19.538,19.573,36267,0
2015-01-21,19.515,19.598,19.49,19.538,76960,0
2015-01-22,19.573,19.607,19.538,19.573,33643,0
2015-01-23,19.564,19.69,19.564,19.668,60553,0
2015-01-26,19.675,19.73,19.649,19.684,79194,0
2015-01-27,19.668,19.721,19.591,19.698,36630,0
2015-01-28,19.721,19.721,19.631,19.659,49251,0
2015-01-29,19.598,19.698,19.598,19.668,41858,0
2015-01-30,19.624,19.69,19.624,19.69,52563,0
2015-02-02,19.698,19.721,19.616,19.721,56713,0
2015-02-03,19.844,19.844,19.75,19.812,60599,0
2015-02-04,19.793,19.844,19.757,19.784,54987,0
2015-02-05,19.844,19.844,19.75,19.757,60513,0
2015-02-06,19.684,19.766,19.684,19.75,75584,0
2015-02-09,19.721,19.75,19.668,19.698,59932,0
2015-02-10,19.698,19.82,19.649,19.649,47129,0
2015-02-11,19.728,19.8,19.603,19.629,40319,0
2015-02-12,19.629,19.719,19.621,19.71,47555,0
2015-02-13,19.71,19.755,19.673,19.695,42559,0
2015-02-17,19.673,19.728,19.636,19.646,54037,0
2015-02-18,19.636,19.747,19.629,19.719,57554,0
2015-02-19,19.704,19.755,19.704,19.728,69786,0
2015-02-20,19.71,19.81,19.704,19.8,47746,0
2015-02-23,19.833,19.879,19.781,19.833,20835,0
2015-02-24,19.856,19.923,19.81,19.865,58775,0
2015-02-25,19.96,19.96,19.827,19.827,40425,0
2015-02-26,19.81,19.827,19.728,19.737,72137,0
2015-02-27,19.719,19.8,19.71,19.737,48599,0
2015-03-02,19.771,19.8,19.656,19.704,46985,0
2015-03-03,19.763,19.8,19.695,19.755,74084,0
2015-03-04,19.8,19.871,19.737,19.871,34678,0
2015-03-05,19.871,19.931,19.865,19.931,40474,0
2015-03-06,19.931,19.931,19.728,19.737,63673,0
2015-03-09,19.728,19.842,19.728,19.755,32426,0
2015-03-10,19.755,19.818,19.719,19.728,33255,0
2015-03-11,19.815,19.815,19.692,19.724,37546,0
2015-03-12,19.67,19.744,19.67,19.692,44257,0
2015-03-13,19.678,19.709,19.642,19.678,50730,0
2015-03-16,19.678,19.876,19.678,19.787,105701,0
2015-03-17,19.768,19.768,19.652,19.744,48969,0
2015-03-18,19.701,19.839,19.692,19.778,43554,0
2015-03-19,19.744,19.807,19.744,19.778,45201,0
2015-03-20,19.797,19.815,19.76,19.797,21541,0
2015-03-23,19.797,19.848,19.797,19.839,38607,0
2015-03-24,19.825,19.854,19.76,19.839,19427,0
2015-03-25,19.797,19.839,19.768,19.815,44965,0
2015-03-26,19.807,19.854,19.744,19.807,52147,0
2015-03-27,19.868,19.868,19.768,19.831,59556,0
2015-03-30,19.815,19.854,19.734,19.815,91694,0
2015-03-31,19.831,19.831,19.753,19.787,58572,0
2015-04-01,19.807,19.839,19.753,19.839,39077,0
2015-04-02,19.797,19.839,19.797,19.815,70387,0
2015-04-06,19.839,19.886,19.778,19.825,77097,0
2015-04-07,19.815,19.839,19.709,19.787,156622,0
2015-04-08,19.787,19.815,19.76,19.787,33193,0
2015-04-09,19.768,19.825,19.76,19.807,41481,0
2015-04-10,19.787,19.831,19.685,19.709,35072,0
2015-04-13,19.813,19.813,19.675,19.683,45423,0
2015-04-14,19.675,19.813,19.675,19.775,33013,0
2015-04-15,19.804,19.804,19.705,19.757,63708,0
2015-04-16,19.731,19.757,19.689,19.757,34508,0
2015-04-17,19.804,19.804,19.713,19.767,35354,0
2015-04-20,19.794,19.794,19.721,19.721,55472,0
2015-04-21,19.721,19.775,19.721,19.751,103873,0
2015-04-22,19.721,19.751,19.697,19.713,46556,0
2015-04-23,19.794,19.794,19.731,19.751,47058,0
2015-04-24,19.721,19.757,19.675,19.721,25071,0
2015-04-27,19.713,19.767,19.713,19.741,78199,0
2015-04-28,19.731,19.767,19.689,19.731,33129,0
2015-04-29,19.713,19.713,19.683,19.697,56310,0
2015-04-30,19.697,19.721,19.697,19.697,42146,0
2015-05-01,19.705,19.731,19.667,19.689,89206,0
2015-05-04,19.767,19.767,19.683,19.705,52327,0
2015-05-05,19.713,19.713,19.623,19.638,43662,0
2015-05-06,19.638,19.658,19.623,19.638,36739,0
2015-05-07,19.623,19.731,19.623,19.705,38444,0
2015-05-08,19.689,19.721,19.675,19.697,37228,0
2015-05-11,19.697,19.785,19.658,19.689,35003,0
2015-05-12,19.648,19.697,19.638,19.675,39544,0
2015-05-13,19.738,19.738,19.644,19.71,35393,0
2015-05-14,19.672,19.756,19.664,19.728,49246,0
2015-05-15,19.719,19.772,19.672,19.687,56000,0
2015-05-18,19.687,19.703,19.68,19.68,34606,0
2015-05-19,19.635,19.71,19.635,19.687,23870,0
2015-05-20,19.644,19.738,19.644,19.687,39935,0
2015-05-21,19.694,19.728,19.68,19.687,38884,0
2015-05-22,19.687,19.738,19.687,19.694,30618,0
2015-05-26,19.687,19.748,19.68,19.687,51920,0
2015-05-27,19.68,19.728,19.68,19.719,27824,0
2015-05-28,19.703,19.719,19.672,19.672,32707,0
2015-05-29,19.635,19.782,19.635,19.687,59491,0
2015-06-01,19.694,19.738,19.654,19.738,48061,0
2015-06-02,19.801,19.858,19.71,19.719,46156,0
2015-06-03,19.71,19.866,19.71,19.844,112693,0
2015-06-04,19.782,19.844,19.748,19.791,67756,0
2015-06-05,19.748,19.811,19.694,19.694,21421,0
2015-06-08,19.672,19.719,19.654,19.654,31667,0
2015-06-09,19.654,19.672,19.644,19.664,35078,0
2015-06-10,19.664,19.694,19.644,19.672,57657,0
2015-06-11,19.709,19.833,19.701,19.735,21279,0
2015-06-12,19.717,19.788,19.678,19.769,43416,0
2015-06-15,19.769,19.779,19.769,19.769,41217,0
2015-06-16,19.798,19.916,19.788,19.88,80002,0
2015-06-17,19.88,19.89,19.826,19.842,75140,0
2015-06-18,19.842,19.856,19.808,19.816,42838,0
2015-06-19,19.788,19.833,19.735,19.745,17134,0
2015-06-22,19.745,19.779,19.745,19.754,15052,0
2015-06-23,19.808,19.808,19.754,19.769,27298,0
2015-06-24,19.761,19.779,19.717,19.717,25934,0
2015-06-25,19.668,19.717,19.65,19.685,91697,0
2015-06-26,19.692,19.692,19.598,19.64,26398,0
2015-06-29,19.616,19.616,19.545,19.555,29872,0
2015-06-30,19.563,19.624,19.563,19.598,26582,0
2015-07-01,19.66,19.66,19.572,19.631,29755,0
2015-07-02,19.624,19.64,19.591,19.624,53835,0
2015-07-06,19.65,19.692,19.572,19.631,48163,0
2015-07-07,19.798,19.798,19.65,19.678,19563,0
2015-07-08,19.692,19.709,19.572,19.572,81741,0
2015-07-09,19.685,19.717,19.65,19.692,65299,0
2015-07-10,19.678,19.735,19.64,19.692,26398,0
2015-07-13,19.732,19.752,19.689,19.752,59410,0
2015-07-14,19.706,19.758,19.689,19.714,17845,0
2015-07-15,19.813,19.813,19.689,19.732,57938,0
2015-07-16,19.698,19.776,19.621,19.698,62519,0
2015-07-17,19.683,19.698,19.629,19.683,21761,0
2015-07-20,19.689,19.698,19.646,19.656,9445,0
2015-07-21,19.621,19.656,19.542,19.551,22453,0
2015-07-22,19.525,19.578,19.481,19.499,19920,0
2015-07-23,19.551,19.551,19.481,19.49,57796,0
2015-07-24,19.454,19.49,19.412,19.428,26710,0
2015-07-27,19.454,19.454,19.344,19.403,43176,0
2015-07-28,19.344,19.387,19.344,19.364,38684,0
2015-07-29,19.428,19.499,19.387,19.473,31317,0
2015-07-30,19.473,19.533,19.396,19.533,15889,0
2015-07-31,19.533,19.621,19.533,19.621,31432,0
2015-08-03,19.578,19.636,19.533,19.551,27655,0
2015-08-04,19.714,19.714,19.595,19.665,29937,0
2015-08-05,19.674,19.674,19.542,19.612,23140,0
2015-08-06,19.588,19.588,19.508,19.551,31025,0
2015-08-07,19.387,19.517,19.387,19.428,43521,0
2015-08-10,19.421,19.533,19.364,19.463,42024,0
2015-08-11,19.37,19.421,19.307,19.403,24614,0
2015-08-12,19.401,19.479,19.375,19.47,18090,0
2015-08-13,19.434,19.61,19.401,19.586,25300,0
2015-08-14,19.539,19.593,19.524,19.558,25416,0
2015-08-17,19.515,19.593,19.515,19.586,33773,0
2015-08-18,19.644,19.696,19.567,19.654,63653,0
2015-08-19,19.654,19.721,19.601,19.681,38693,0
2015-08-20,19.654,19.681,19.61,19.627,31138,0
2015-08-21,19.696,19.696,19.548,19.558,36633,0
2015-08-24,19.383,19.505,19.321,19.35,52348,0
2015-08-25,19.375,19.539,19.34,19.487,51404,0
2015-08-26,19.635,19.635,19.401,19.515,72125,0
2015-08-27,19.635,19.713,19.46,19.539,15113,0
2015-08-28,19.548,19.619,19.487,19.539,18890,0
2015-08-31,19.593,19.627,19.539,19.593,26903,0
2015-09-01,19.515,19.672,19.515,19.576,41904,0
2015-09-02,19.731,19.731,19.593,19.619,34231,0
2015-09-03,19.681,19.681,19.496,19.548,70635,0
2015-09-04,19.548,19.558,19.47,19.47,53008,0
2015-09-08,19.496,19.601,19.47,19.479,65599,0
2015-09-09,19.479,19.586,19.479,19.524,103036,0
2015-09-10,19.487,19.576,19.487,19.524,89458,0
2015-09-11,19.545,19.632,19.52,19.592,53615,0
2015-09-14,19.583,19.592,19.564,19.564,20149,0
2015-09-15,19.439,19.545,19.439,19.484,47876,0
2015-09-16,19.439,19.555,19.439,19.492,27091,0
2015-09-17,19.501,19.599,19.423,19.592,49851,0
2015-09-18,19.599,19.694,19.511,19.679,30395,0
2015-09-21,19.773,19.837,19.641,19.82,65797,0
2015-09-22,19.773,19.837,19.661,19.812,62951,0
2015-09-23,19.812,19.82,19.739,19.757,65683,0
2015-09-24,19.719,19.877,19.719,19.783,153901,0
2015-09-25,19.749,19.896,19.719,19.749,63861,0
2015-09-28,19.679,19.783,19.679,19.687,67018,0
2015-09-29,19.687,19.773,19.592,19.632,55097,0
2015-09-30,19.651,19.783,19.545,19.679,108712,0
2015-10-01,19.687,19.739,19.651,19.729,40070,0
2015-10-02,19.703,19.711,19.527,19.687,60332,0
2015-10-05,19.632,19.869,19.632,19.765,135231,0
2015-10-06,19.694,19.812,19.694,19.739,72740,0
2015-10-07,19.694,19.829,19.694,19.749,96302,0
2015-10-08,19.703,19.829,19.703,19.765,65341,0
2015-10-09,19.729,19.877,19.729,19.837,42459,0
2015-10-12,19.829,20.105,19.829,19.913,69479,0
2015-10-13,19.883,20.019,19.883,19.92,34301,0
2015-10-14,19.893,20.071,19.883,19.974,25809,0
2015-10-15,19.928,20.143,19.91,19.974,98937,0
2015-10-16,19.974,19.993,19.91,19.966,59995,0
2015-10-19,19.937,19.993,19.883,19.893,88126,0
2015-10-20,19.893,19.902,19.843,19.85,88954,0
2015-10-21,19.858,19.974,19.85,19.874,103692,0
2015-10-22,19.893,19.993,19.874,19.92,110598,0
2015-10-23,19.928,19.993,19.92,19.983,160404,0
2015-10-26,19.937,20.019,19.928,19.966,55809,0
2015-10-27,19.893,19.993,19.883,19.902,127574,0
2015-10-28,19.91,19.947,19.867,19.874,99276,0
2015-10-29,19.858,19.928,19.769,19.769,154516,0
2015-10-30,19.769,19.983,19.761,19.947,158822,0
2015-11-02,19.937,20.061,19.883,20.052,47015,0
2015-11-03,20.193,20.193,19.92,19.993,87729,0
2015-11-04,19.947,20.103,19.893,20.043,69280,0
2015-11-05,20.052,20.095,19.993,20.087,26261,0
2015-11-06,20.036,20.095,19.966,19.983,41655,0
2015-11-09,19.966,20.061,19.874,20.036,52007,0
2015-11-10,19.907,20.251,19.907,20.159,247538,0
2015-11-11,20.14,20.229,20.049,20.166,119324,0
2015-11-12,20.1,20.159,20.068,20.11,40637,0
2015-11-13,20.093,20.166,20.049,20.15,26903,0
2015-11-16,20.15,20.261,20.1,20.192,36472,0
2015-11-17,20.184,20.192,20.032,20.041,47845,0
2015-11-18,20.041,20.14,20.032,20.041,59438,0
2015-11-19,20.015,20.085,20.015,20.085,16662,0
2015-11-20,20.166,20.166,20.049,20.085,33772,0
2015-11-23,20.11,20.11,20.024,20.041,60447,0
2015-11-24,20.008,20.081,20.008,20.041,30878,0
2015-11-25,20.015,20.077,19.943,20.008,55160,0
2015-11-27,19.962,20.085,19.962,19.962,20376,0
2015-11-30,20.077,20.077,19.953,19.971,47167,0
2015-12-01,19.999,20.077,19.989,20.068,66646,0
2015-12-02,20.175,20.175,20.032,20.058,80928,0
2015-12-03,20.032,20.11,19.98,20.032,33996,0
2015-12-04,19.999,20.068,19.971,20.049,47728,0
2015-12-07,19.971,20.032,19.916,19.971,37487,0
2015-12-08,19.916,20.032,19.916,19.989,61799,0
2015-12-09,19.907,20.068,19.898,20.024,61463,0
2015-12-10,20.049,20.077,19.971,20.032,101088,0
2015-12-11,19.898,19.898,19.719,19.812,88365,0
2015-12-14,19.719,19.916,19.719,19.757,127201,0
2015-12-15,19.757,20.041,19.757,19.953,58420,0
2015-12-16,20.032,20.192,19.989,20.15,171891,0
2015-12-17,20.192,20.251,19.989,20.245,68666,0
2015-12-18,20.21,20.398,20.11,20.291,70918,0
2015-12-21,20.192,20.38,20.192,20.299,35910,0
2015-12-22,20.307,20.362,20.261,20.291,58640,0
2015-12-23,20.371,20.407,20.307,20.333,59322,0
2015-12-24,20.324,20.333,20.239,20.291,35729,0
2015-12-28,20.21,20.398,20.15,20.299,47177,0
2015-12-29,20.219,20.414,20.219,20.389,42141,0
2015-12-30,20.343,20.343,20.21,20.229,94812,0
2015-12-31,20.281,20.343,20.166,20.175,80679,0
2016-01-04,20.068,20.21,20.068,20.192,105315,0
2016-01-05,20.281,20.299,20.263,20.299,67616,0
2016-01-06,20.11,20.414,20.11,20.343,124743,0
2016-01-07,20.077,20.313,20.077,20.261,70880,0
2016-01-08,20.237,20.307,20.14,20.219,46247,0
2016-01-11,20.15,20.245,20.12,20.166,64351,0
2016-01-12,20.291,20.291,20.12,20.166,80706,0
2016-01-13,20.19,20.207,20.073,20.106,120323,0
2016-01-14,20.045,20.181,20.021,20.156,44116,0
2016-01-15,19.688,20.103,19.688,20.037,44655,0
2016-01-19,20.164,20.164,19.938,20.082,60671,0
2016-01-20,19.929,20.096,19.842,19.957,67084,0
2016-01-21,19.894,20.278,19.894,20.258,38693,0
2016-01-22,20.216,20.42,20.207,20.396,40224,0
2016-01-25,20.42,20.42,20.234,20.323,42679,0
2016-01-26,20.304,20.405,20.216,20.243,26696,0
2016-01-27,20.226,20.278,20.198,20.249,25221,0
2016-01-28,20.351,20.538,20.073,20.146,143429,0
2016-01-29,20.146,20.341,20.096,20.323,70250,0
2016-02-01,20.304,20.304,20.146,20.278,85283,0
2016-02-02,20.136,20.396,20.136,20.378,78228,0
2016-02-03,20.448,20.548,20.396,20.538,83071,0
2016-02-04,20.456,20.583,20.456,20.573,104000,0
2016-02-05,20.592,20.592,20.456,20.456,101460,0
2016-02-08,20.428,20.456,20.216,20.304,36026,0
2016-02-09,20.116,20.287,20.116,20.164,17407,0
2016-02-10,20.302,20.302,20.178,20.214,30318,0
2016-02-11,19.989,20.17,19.989,20.112,41860,0
2016-02-12,20.178,20.179,19.828,19.925,61717,0
2016-02-16,20.122,20.122,19.727,19.819,44268,0
2016-02-17,19.811,19.925,19.701,19.898,54965,0
2016-02-18,19.854,19.989,19.777,19.962,32897,0
2016-02-19,19.863,20.102,19.854,19.971,35109,0
2016-02-22,19.999,20.161,19.989,20.087,31588,0
2016-02-23,20.008,20.078,20.008,20.07,35788,0
2016-02-24,19.971,20.08,19.953,20.008,10783,0
2016-02-25,20.034,20.204,19.999,20.195,34465,0
2016-02-26,20.214,20.232,20.051,20.17,29149,0
2016-02-29,20.132,20.187,20.051,20.161,16874,0
2016-03-01,20.17,20.222,20.132,20.195,39830,0
2016-03-02,20.265,20.265,20.161,20.214,32146,0
2016-03-03,20.24,20.265,20.214,20.265,22837,0
2016-03-04,20.214,20.285,20.214,20.265,24206,0
2016-03-07,20.285,20.294,20.265,20.294,21445,0
2016-03-08,20.302,20.349,20.265,20.33,36106,0
2016-03-09,20.302,20.339,20.294,20.302,17413,0
2016-03-10,20.321,20.321,20.233,20.233,6805,0
2016-03-11,20.346,20.346,20.166,20.308,30809,0
2016-03-14,20.238,20.3,20.229,20.292,24165,0
2016-03-15,20.219,20.364,20.219,20.364,58338,0
2016-03-16,20.346,20.453,20.282,20.424,55374,0
2016-03-17,20.424,20.434,20.392,20.392,39370,0
2016-03-18,20.392,20.461,20.238,20.461,35047,0
2016-03-21,20.418,20.461,20.327,20.327,31878,0
2016-03-22,20.262,20.434,20.262,20.401,36561,0
2016-03-23,20.401,20.424,20.364,20.41,31104,0
2016-03-24,20.327,20.41,20.282,20.282,29592,0
2016-03-28,20.292,20.364,20.282,20.299,30195,0
2016-03-29,20.346,20.378,20.238,20.238,145933,0
2016-03-30,20.308,20.364,20.238,20.238,122546,0
2016-03-31,20.245,20.336,20.245,20.308,34790,0
2016-04-01,20.238,20.599,20.238,20.599,73878,0
2016-04-04,20.599,20.608,20.41,20.59,28631,0
2016-04-05,20.535,20.595,20.481,20.572,10478,0
2016-04-06,20.545,20.861,20.507,20.797,26430,0
2016-04-07,20.66,20.761,20.299,20.374,53529,0
2016-04-08,20.374,20.499,20.356,20.461,39652,0
2016-04-11,20.59,20.59,20.471,20.545,11496,0
2016-04-12,20.481,20.581,20.481,20.516,26595,0
2016-04-13,20.667,20.667,20.578,20.659,9661,0
2016-04-14,20.667,20.723,20.458,20.523,33864,0
2016-04-15,20.458,20.612,20.45,20.477,42962,0
2016-04-18,20.504,20.643,20.504,20.57,19380,0
2016-04-19,20.523,20.778,20.523,20.606,30429,0
2016-04-20,20.606,20.714,20.606,20.714,20623,0
2016-04-21,20.813,20.877,20.713,20.868,37228,0
2016-04-22,20.841,21.003,20.809,20.868,14743,0
2016-04-25,20.813,20.894,20.803,20.868,30537,0
2016-04-26,20.922,20.978,20.803,20.813,82808,0
2016-04-27,20.841,20.909,20.622,20.822,59036,0
2016-04-28,20.733,20.86,20.733,20.813,39710,0
2016-04-29,20.733,20.813,20.733,20.813,36494,0
2016-05-02,20.904,20.978,20.787,20.96,39480,0
2016-05-03,21.032,21.042,20.886,20.912,40611,0
2016-05-04,20.832,20.994,20.813,20.832,32921,0
2016-05-05,20.868,20.96,20.76,20.76,40932,0
2016-05-06,20.685,21.003,20.685,20.969,21144,0
2016-05-09,20.931,20.994,20.904,20.912,30170,0
2016-05-10,20.86,20.994,20.86,20.912,24812,0
2016-05-11,20.958,21.058,20.774,20.9,35905,0
2016-05-12,20.877,21.039,20.847,21.019,18189,0
2016-05-13,20.966,21.058,20.938,21.058,11958,0
2016-05-16,21.058,21.058,20.919,21.006,50024,0
2016-05-17,20.975,21.058,20.938,21.049,36191,0
2016-05-18,20.966,21.029,20.9,20.909,33204,0
2016-05-19,20.874,20.938,20.601,20.647,96707,0
2016-05-20,20.68,20.919,20.654,20.672,57080,0
2016-05-23,20.662,20.838,20.646,20.784,28272,0
2016-05-24,20.728,20.832,20.601,20.601,65385,0
2016-05-25,20.627,20.737,20.555,20.718,100312,0
2016-05-26,20.7,20.938,20.7,20.919,72336,0
2016-05-27,20.919,21.01,20.883,20.909,32707,0
2016-05-31,20.966,20.966,20.792,20.928,18164,0
2016-06-01,20.966,20.995,20.792,20.919,80076,0
2016-06-02,21,21.083,20.919,21.083,36492,0
2016-06-03,21.074,21.24,21.01,21.24,24194,0
2016-06-06,21.174,21.183,21.049,21.138,38316,0
2016-06-07,21.067,21.174,20.983,20.991,39271,0
2016-06-08,21.01,21.165,21.01,21.13,24446,0
2016-06-09,21.148,21.148,20.928,20.938,83103,0
2016-06-10,20.928,21.058,20.846,20.979,86030,0
2016-06-13,20.985,21.013,20.648,20.739,62524,0
2016-06-14,20.711,20.859,20.664,20.674,79937,0
2016-06-15,20.821,20.912,20.744,20.794,82146,0
2016-06-16,20.785,20.873,20.758,20.848,35939,0
2016-06-17,20.894,20.922,20.767,20.894,36010,0
2016-06-20,20.995,20.995,20.758,20.894,35757,0
2016-06-21,20.849,21.062,20.841,20.951,30435,0
2016-06-22,20.922,21.062,20.867,21.013,31443,0
2016-06-23,21.077,21.086,20.995,21.033,37364,0
2016-06-24,20.758,21.107,20.758,21.033,44718,0
2016-06-27,21.069,21.142,20.978,21.069,63853,0
2016-06-28,21.152,21.197,21.069,21.178,32108,0
2016-06-29,21.188,21.197,21.033,21.161,33456,0
2016-06-30,21.178,21.207,21.043,21.207,24492,0
2016-07-01,21.207,21.207,21.069,21.207,29408,0
2016-07-05,21.197,21.336,21.115,21.336,57076,0
2016-07-06,21.317,21.428,21.237,21.418,32892,0
2016-07-07,21.389,21.438,21.354,21.438,24515,0
2016-07-08,21.388,21.438,21.354,21.433,18810,0
2016-07-11,21.371,21.438,21.361,21.401,27425,0
2016-07-12,21.346,21.529,21.346,21.361,37529,0
2016-07-13,21.412,21.46,21.339,21.348,19644,0
2016-07-14,21.31,21.42,21.31,21.348,60396,0
2016-07-15,21.356,21.478,21.356,21.402,31320,0
2016-07-18,21.469,21.478,21.365,21.383,34134,0
2016-07-19,21.402,21.567,21.372,21.558,29530,0
2016-07-20,21.496,21.672,21.496,21.653,23165,0
2016-07-21,21.672,21.672,21.567,21.567,41983,0
2016-07-22,21.505,21.672,21.505,21.672,39295,0
2016-07-25,21.663,21.759,21.61,21.644,24068,0
2016-07-26,21.653,21.818,21.644,21.798,21195,0
2016-07-27,21.798,21.902,21.753,21.779,29665,0
2016-07-28,21.865,21.865,21.634,21.731,49076,0
2016-07-29,21.717,21.846,21.717,21.835,11717,0
2016-08-01,21.865,21.875,21.77,21.875,31705,0
2016-08-02,21.903,21.903,21.77,21.78,26706,0
2016-08-03,21.788,21.903,21.77,21.838,17039,0
2016-08-04,21.808,21.893,21.808,21.893,7365,0
2016-08-05,21.856,21.912,21.825,21.893,15840,0
2016-08-08,21.912,21.912,21.824,21.885,11659,0
2016-08-09,21.818,21.912,21.818,21.903,21227,0
2016-08-10,21.865,22.04,21.865,22.04,25311,0
2016-08-11,22.014,22.072,21.959,22.023,32302,0
2016-08-12,21.958,22.385,21.906,22.137,28399,0
2016-08-15,22.072,22.227,22.072,22.092,14953,0
2016-08-16,22.062,22.174,22.033,22.14,24666,0
2016-08-17,22.092,22.171,22.023,22.077,18200,0
2016-08-18,22.137,22.227,22.092,22.127,27912,0
2016-08-19,22.062,22.237,22.056,22.237,39740,0
2016-08-22,22.147,22.247,22.112,22.207,42984,0
2016-08-23,22.247,22.357,22.082,22.154,31455,0
2016-08-24,22.137,22.217,22.137,22.137,47729,0
2016-08-25,22.092,22.243,22.053,22.101,33729,0
2016-08-26,22.053,22.154,22.023,22.137,23477,0
2016-08-29,22.154,22.247,22.125,22.198,19173,0
2016-08-30,22.207,22.46,22.162,22.46,23911,0
2016-08-31,22.422,22.509,22.394,22.48,16327,0
2016-09-01,22.46,22.48,22.385,22.48,28805,0
2016-09-02,22.58,23.044,22.5,22.683,40835,0
2016-09-06,22.635,22.738,22.44,22.526,29185,0
2016-09-07,22.617,22.713,22.332,22.385,55677,0
2016-09-08,22.513,22.552,22.304,22.304,45121,0
2016-09-09,22.198,22.412,21.968,22.013,54858,0
2016-09-12,21.924,22.237,21.924,22.154,39578,0
2016-09-13,22.036,22.231,22.035,22.075,35538,0
2016-09-14,21.978,22.689,21.978,22.455,138779,0
2016-09-15,22.686,22.686,22.408,22.485,39515,0
2016-09-16,22.484,22.604,22.426,22.485,33816,0
2016-09-19,22.408,22.475,22.085,22.225,58406,0
2016-09-20,22.221,22.398,22.202,22.261,24992,0
2016-09-21,22.221,22.429,22.193,22.27,29325,0
2016-09-22,22.308,22.503,22.261,22.288,64793,0
2016-09-23,22.231,22.382,22.221,22.261,23521,0
2016-09-26,22.261,22.345,22.224,22.299,32630,0
2016-09-27,22.241,22.39,22.221,22.318,66106,0
2016-09-28,22.308,22.435,22.308,22.352,21769,0
2016-09-29,22.39,22.505,22.336,22.39,42883,0
2016-09-30,22.336,22.521,22.308,22.521,29615,0
2016-10-03,22.485,22.515,22.308,22.445,59953,0
2016-10-04,22.465,22.465,22.261,22.352,41198,0
2016-10-05,22.318,22.39,22.318,22.318,16057,0
2016-10-06,22.27,22.549,22.27,22.549,15392,0
2016-10-07,22.455,22.505,22.38,22.398,41200,0
2016-10-10,22.38,22.586,22.352,22.455,53435,0
2016-10-11,22.408,22.408,22.299,22.345,22721,0
2016-10-12,22.411,22.572,22.411,22.459,52879,0
2016-10-13,22.411,22.411,22.273,22.311,43308,0
2016-10-14,22.32,22.351,22.168,22.24,56601,0
2016-10-17,22.214,22.23,22.178,22.214,51578,0
2016-10-18,22.195,22.283,22.132,22.283,30944,0
2016-10-19,22.244,22.626,22.191,22.572,35921,0
2016-10-20,22.562,22.843,22.449,22.449,54329,0
2016-10-21,22.517,22.562,22.392,22.544,17767,0
2016-10-24,22.439,22.499,22.32,22.347,37623,0
2016-10-25,22.311,22.489,22.273,22.374,80777,0
2016-10-26,22.32,22.517,22.32,22.517,19333,0
2016-10-27,22.517,22.517,22.329,22.384,14395,0
2016-10-28,22.273,22.508,22.273,22.421,28391,0
2016-10-31,22.435,22.48,22.273,22.347,37920,0
2016-11-01,22.356,22.393,22.195,22.244,37627,0
2016-11-02,22.311,22.43,22.309,22.393,37734,0
2016-11-03,22.374,22.449,22.33,22.393,7360,0
2016-11-04,22.374,22.439,22.333,22.402,14072,0
2016-11-07,22.43,22.508,22.411,22.499,32133,0
2016-11-08,22.43,22.508,22.378,22.508,7567,0
2016-11-09,22.365,22.411,22.142,22.168,77500,0
2016-11-10,22.238,22.238,21.487,21.834,127297,0
2016-11-11,21.637,21.975,21.637,21.815,133037,0
2016-11-14,21.91,22.012,21.74,21.901,66839,0
2016-11-15,21.982,22.469,21.948,22.454,91288,0
2016-11-16,22.521,22.521,22.248,22.35,42292,0
2016-11-17,22.454,22.454,22.258,22.323,35326,0
2016-11-18,22.286,22.439,22.26,22.407,19764,0
2016-11-21,22.398,22.614,22.398,22.503,18796,0
2016-11-22,22.7,22.7,22.35,22.537,29827,0
2016-11-23,22.484,22.577,22.407,22.558,24712,0
2016-11-25,22.525,22.764,22.525,22.746,22882,0
2016-11-28,22.754,22.754,22.667,22.716,14925,0
2016-11-29,22.577,22.605,22.512,22.605,26871,0
2016-11-30,22.652,22.71,22.539,22.632,19994,0
2016-12-01,22.434,22.581,22.379,22.494,50980,0
2016-12-02,22.595,22.652,22.529,22.529,34436,0
2016-12-05,22.595,22.652,22.35,22.398,31495,0
2016-12-06,22.494,22.59,22.379,22.389,13937,0
2016-12-07,22.379,22.719,22.343,22.67,27228,0
2016-12-08,22.652,22.69,22.577,22.605,37688,0
2016-12-09,22.595,22.595,22.432,22.464,18482,0
2016-12-12,22.444,22.549,22.366,22.549,18458,0
2016-12-13,22.515,22.608,22.382,22.382,74656,0
2016-12-14,22.382,22.523,22.298,22.437,35461,0
2016-12-15,22.382,22.515,22.363,22.437,16220,0
2016-12-16,22.391,22.704,22.391,22.694,46497,0
2016-12-19,22.665,22.835,22.665,22.789,12302,0
2016-12-20,22.769,22.853,22.626,22.781,24810,0
2016-12-21,22.789,22.853,22.646,22.803,29286,0
2016-12-22,22.887,22.992,22.762,22.992,26273,0
2016-12-23,22.963,22.983,22.81,22.925,18645,0
2016-12-27,22.925,22.925,22.753,22.792,17896,0
2016-12-28,22.792,22.992,22.772,22.877,31314,0
2016-12-29,22.792,23.039,22.792,23.022,32141,0
2016-12-30,23.087,23.087,22.877,23.012,60975,0
2017-01-03,22.963,23.028,22.844,22.896,43244,0
2017-01-04,22.906,23.125,22.906,23.125,59947,0
2017-01-05,22.992,23.097,22.896,22.896,28617,0
2017-01-06,22.896,22.993,22.753,22.896,12766,0
2017-01-09,22.944,22.944,22.792,22.867,57329,0
2017-01-10,22.867,22.934,22.801,22.925,59171,0
2017-01-11,23.026,23.026,22.842,22.86,27063,0
2017-01-12,22.928,22.928,22.86,22.889,59210,0
2017-01-13,22.88,22.947,22.86,22.899,43517,0
2017-01-17,22.88,23.006,22.87,22.87,30228,0
2017-01-18,23.016,23.016,22.842,22.919,28388,0
2017-01-19,22.947,22.977,22.86,22.938,61809,0
2017-01-20,22.899,22.947,22.832,22.88,40614,0
2017-01-23,22.938,22.986,22.86,22.919,28243,0
2017-01-24,22.928,23.081,22.925,23.081,64853,0
2017-01-25,23.026,23.207,22.977,23.12,65991,0
2017-01-26,23.149,23.218,23.053,23.188,45933,0
2017-01-27,23.227,23.227,23.072,23.101,44795,0
2017-01-30,23.101,23.218,23.091,23.218,57727,0
2017-01-31,23.072,23.341,23.072,23.322,74735,0
2017-02-01,23.331,23.419,23.274,23.419,29110,0
2017-02-02,23.534,23.552,23.303,23.341,47075,0
2017-02-03,23.379,23.534,23.35,23.494,25891,0
2017-02-06,23.485,23.504,23.399,23.504,23058,0
2017-02-07,23.514,23.514,23.246,23.274,48207,0
2017-02-08,23.283,23.449,23.264,23.439,45954,0
2017-02-09,23.381,23.449,23.303,23.341,30146,0
2017-02-10,23.466,23.466,23.322,23.331,30902,0
2017-02-13,23.489,23.489,23.276,23.276,33406,0
2017-02-14,23.335,23.443,23.267,23.306,35505,0
2017-02-15,23.413,23.433,23.354,23.354,27905,0
2017-02-16,23.354,23.433,23.315,23.433,33670,0
2017-02-17,23.498,23.595,23.426,23.595,29226,0
2017-02-21,23.635,23.692,23.48,23.684,47674,0
2017-02-22,23.489,23.664,23.489,23.635,35792,0
2017-02-23,23.655,23.674,23.557,23.674,38059,0
2017-02-24,23.664,23.73,23.635,23.674,47973,0
2017-02-27,23.71,23.74,23.628,23.702,22775,0
2017-02-28,23.74,23.74,23.645,23.684,27514,0
2017-03-01,23.684,23.778,23.635,23.684,32072,0
2017-03-02,23.778,23.778,23.575,23.645,31701,0
2017-03-03,23.645,23.684,23.595,23.595,17403,0
2017-03-06,23.635,23.692,23.586,23.692,12586,0
2017-03-07,23.692,23.692,23.585,23.615,18201,0
2017-03-08,23.595,23.597,23.48,23.567,53313,0
2017-03-09,23.518,23.528,23.373,23.443,21478,0
2017-03-10,23.489,23.635,23.489,23.567,18211,0
2017-03-13,23.686,23.686,23.57,23.598,15203,0
2017-03-14,23.639,23.639,23.492,23.589,21248,0
2017-03-15,23.659,23.802,23.616,23.802,73161,0
2017-03-16,23.802,23.91,23.765,23.872,36199,0
2017-03-17,23.872,23.928,23.837,23.842,12857,0
2017-03-20,23.852,23.862,23.776,23.852,14058,0
2017-03-21,23.754,23.901,23.754,23.802,38886,0
2017-03-22,23.773,24.045,23.754,23.852,44318,0
2017-03-23,23.764,24.065,23.764,23.947,51592,0
2017-03-24,24.006,24.075,23.997,24.055,16300,0
2017-03-27,24.006,24.074,23.881,23.881,25524,0
2017-03-28,23.793,24.006,23.793,23.891,26516,0
2017-03-29,23.901,23.937,23.852,23.91,19135,0
2017-03-30,23.91,23.928,23.862,23.901,19524,0
2017-03-31,23.891,24.016,23.872,24.016,24218,0
2017-04-03,24.104,24.133,23.947,24.016,42743,0
2017-04-04,24.075,24.075,23.997,24.026,27120,0
2017-04-05,24.055,24.055,23.872,23.881,22626,0
2017-04-06,23.977,23.997,23.832,23.862,43462,0
2017-04-07,23.937,23.937,23.783,23.891,23758,0
2017-04-10,23.937,23.937,23.754,23.872,36752,0
2017-04-11,23.981,23.981,23.778,23.932,12075,0
2017-04-12,23.961,24.254,23.767,24.254,37267,0
2017-04-13,24.234,24.234,24.039,24.147,44632,0
2017-04-17,24.165,24.254,24.039,24.234,31750,0
2017-04-18,24.234,24.303,24.194,24.244,43068,0
2017-04-19,24.244,24.352,24.244,24.254,30802,0
2017-04-20,24.283,24.333,24.196,24.313,30413,0
2017-04-21,24.254,24.351,24.215,24.215,17576,0
2017-04-24,24.342,24.342,24.19,24.225,13662,0
2017-04-25,24.244,24.244,23.895,24.109,41439,0
2017-04-26,24.099,24.352,24.089,24.323,54087,0
2017-04-27,24.293,24.478,24.229,24.293,36590,0
2017-04-28,24.361,24.399,24.254,24.303,22162,0
2017-05-01,24.273,24.458,24.273,24.458,38085,0
2017-05-02,24.566,24.566,24.502,24.527,31412,0
2017-05-03,24.517,25.218,24.515,24.633,42280,0
2017-05-04,24.761,24.761,24.487,24.585,33106,0
2017-05-05,24.633,24.633,24.539,24.633,13931,0
2017-05-08,24.615,24.79,24.615,24.663,23361,0
2017-05-09,24.721,24.721,24.507,24.537,32628,0
2017-05-10,24.537,24.576,24.469,24.576,32352,0
2017-05-11,24.706,24.706,24.412,24.49,39405,0
2017-05-12,24.658,24.658,24.579,24.657,14451,0
2017-05-15,24.775,24.775,24.627,24.725,15313,0
2017-05-16,24.559,24.755,24.508,24.687,22324,0
2017-05-17,24.677,24.775,24.55,24.55,11829,0
2017-05-18,24.667,24.804,24.657,24.657,23671,0
2017-05-19,24.745,24.745,24.589,24.715,15855,0
2017-05-22,24.657,24.824,24.609,24.618,13354,0
2017-05-23,24.647,24.862,24.647,24.687,19324,0
2017-05-24,24.579,24.794,24.579,24.765,18735,0
2017-05-25,24.824,24.824,24.589,24.687,34850,0
2017-05-26,24.677,24.789,24.657,24.693,19189,0
2017-05-30,24.794,24.872,24.73,24.755,38264,0
2017-05-31,24.706,24.804,24.657,24.737,29151,0
2017-06-01,24.687,24.843,24.661,24.843,46015,0
2017-06-02,24.94,24.94,24.779,24.815,27995,0
2017-06-05,24.786,24.931,24.771,24.931,10865,0
2017-06-06,24.921,24.931,24.755,24.804,31761,0
2017-06-07,24.794,24.94,24.765,24.834,39322,0
2017-06-08,24.735,24.804,24.657,24.696,27117,0
2017-06-09,24.715,24.794,24.589,24.706,42466,0
2017-06-12,24.735,24.843,24.715,24.775,19818,0
2017-06-13,24.818,24.974,24.818,24.847,19583,0
2017-06-14,24.896,24.994,24.847,24.974,13008,0
2017-06-15,24.964,25.004,24.818,24.935,13891,0
2017-06-16,24.954,25.014,24.758,24.818,27306,0
2017-06-19,24.886,24.944,24.798,24.798,18516,0
2017-06-20,24.828,24.954,24.788,24.798,19427,0
2017-06-21,24.838,25.004,24.838,24.935,23771,0
2017-06-22,24.974,25.044,24.866,24.984,28313,0
2017-06-23,25.044,25.142,24.65,25.014,35127,0
2017-06-26,24.974,25.142,24.974,25.044,34590,0
2017-06-27,25.102,25.161,25.064,25.064,46303,0
2017-06-28,25.102,25.142,25.073,25.122,27835,0
2017-06-29,25.102,25.161,25.083,25.161,37551,0
2017-06-30,25.112,25.2,25.083,25.17,19770,0
2017-07-03,25.161,25.161,24.964,25.073,15350,0
2017-07-05,25.161,25.18,25.092,25.17,32717,0
2017-07-06,25.161,25.19,24.996,25.112,39779,0
2017-07-07,25.151,25.19,25.014,25.161,38851,0
2017-07-10,25.2,25.2,24.964,25.102,17589,0
2017-07-11,25.092,25.151,25.054,25.054,16549,0
2017-07-12,25.171,25.171,24.954,25.112,41372,0
2017-07-13,25.132,25.142,25.054,25.142,10179,0
2017-07-14,25.211,25.281,25.142,25.201,24079,0
2017-07-17,25.271,25.271,25.112,25.241,16877,0
2017-07-18,25.251,25.388,25.201,25.241,37691,0
2017-07-19,25.251,25.291,25.181,25.271,11390,0
2017-07-20,25.32,25.32,25.132,25.276,5931,0
2017-07-21,25.291,25.291,25.221,25.241,5623,0
2017-07-24,25.241,25.329,25.221,25.231,30002,0
2017-07-25,25.221,25.295,25.221,25.221,11111,0
2017-07-26,25.291,25.31,25.221,25.241,12761,0
2017-07-27,25.3,25.317,25.211,25.221,23050,0
2017-07-28,25.231,25.398,25.211,25.241,36972,0
2017-07-31,25.251,25.31,25.221,25.281,11759,0
2017-08-01,25.339,25.376,25.221,25.3,15473,0
2017-08-02,25.388,25.388,25.221,25.251,81042,0
2017-08-03,25.251,25.32,25.221,25.221,18458,0
2017-08-04,25.261,25.369,25.241,25.31,22422,0
2017-08-07,25.329,25.329,25.231,25.271,10013,0
2017-08-08,25.27,25.361,25.244,25.31,33601,0
2017-08-09,25.32,25.339,25.092,25.142,22733,0
2017-08-10,25.112,25.138,24.777,24.954,44760,0
2017-08-11,25.004,25.41,24.885,25.024,36337,0
2017-08-14,25.182,25.367,25.103,25.162,20478,0
2017-08-15,25.182,25.272,25.182,25.242,16828,0
2017-08-16,25.272,25.331,25.202,25.202,46727,0
2017-08-17,25.237,25.252,25.133,25.143,70919,0
2017-08-18,25.212,25.35,25.113,25.282,24616,0
2017-08-21,25.321,25.321,25.123,25.222,19262,0
2017-08-22,25.232,25.429,25.232,25.312,35458,0
2017-08-23,25.302,25.371,25.242,25.242,16848,0
2017-08-24,25.341,25.47,25.302,25.39,25063,0
2017-08-25,25.41,25.45,25.351,25.42,13887,0
2017-08-28,25.41,25.48,25.351,25.43,13990,0
2017-08-29,25.42,25.53,25.39,25.5,21687,0
2017-08-30,25.55,25.55,25.39,25.44,25176,0
2017-08-31,25.44,25.49,25.41,25.46,27795,0
2017-09-01,25.52,25.52,25.371,25.47,27092,0
2017-09-05,25.53,25.53,25.341,25.39,24737,0
2017-09-06,25.41,25.42,25.341,25.41,5912,0
2017-09-07,25.42,25.42,25.222,25.252,44175,0
2017-09-08,25.282,25.415,25.172,25.272,12937,0
2017-09-11,25.351,25.351,25.064,25.166,52361,0
2017-09-12,25.202,25.44,25.202,25.38,54015,0
2017-09-13,25.4,25.4,25.232,25.262,34302,0
2017-09-14,25.291,25.351,25.192,25.312,17050,0
2017-09-15,25.292,25.431,25.282,25.312,33040,0
2017-09-18,25.381,25.381,25.252,25.262,16677,0
2017-09-19,25.272,25.351,25.262,25.262,20188,0
2017-09-20,25.282,25.371,25.282,25.321,17914,0
2017-09-21,25.292,25.341,25.242,25.242,23571,0
2017-09-22,25.321,25.401,25.252,25.371,16735,0
2017-09-25,25.302,25.391,25.302,25.371,12521,0
2017-09-26,25.341,25.461,25.341,25.411,10788,0
2017-09-27,25.481,25.481,25.331,25.331,16970,0
2017-09-28,25.411,25.421,25.272,25.302,22765,0
2017-09-29,25.272,25.39,25.242,25.252,10801,0
2017-10-02,25.331,25.411,25.269,25.331,36691,0
2017-10-03,25.381,25.481,25.321,25.451,29086,0
2017-10-04,25.511,25.511,25.371,25.441,37004,0
2017-10-05,25.451,25.531,25.434,25.511,30093,0
2017-10-06,25.521,25.65,25.391,25.65,31285,0
2017-10-09,25.63,25.669,25.541,25.58,13387,0
2017-10-10,25.62,25.67,25.571,25.61,18842,0
2017-10-11,25.65,25.75,25.59,25.67,29948,0
2017-10-12,25.82,25.82,25.65,25.81,25689,0
2017-10-13,25.8,25.8,25.54,25.74,23248,0
2017-10-16,25.8,25.9,25.76,25.85,35396,0
2017-10-17,25.85,25.89,25.7,25.8165,62929,0
2017-10-18,25.79,25.85,25.71,25.8,20329,0
2017-10-19,25.77,25.8174,25.72,25.8,14224,0
2017-10-20,25.81,25.81,25.69,25.76,16938,0
2017-10-23,25.71,25.8,25.54,25.69,50196,0
2017-10-24,25.74,25.77,25.66,25.7,15478,0
2017-10-25,25.67,25.67,25.46,25.54,31160,0
2017-10-26,25.56,25.66,25.46,25.6,22667,0
2017-10-27,25.65,25.74,25.55,25.74,31730,0
2017-10-30,25.72,25.75,25.6,25.68,12702,0
2017-10-31,25.65,25.8495,25.6498,25.83,20916,0
2017-11-01,25.84,25.86,25.72,25.86,18035,0
2017-11-02,25.88,25.97,25.819,25.97,26527,0
2017-11-03,25.88,25.939,25.84,25.84,42877,0
2017-11-06,25.88,25.91,25.75,25.82,10659,0
2017-11-07,25.88,25.88,25.77,25.79,16501,0
2017-11-08,25.85,25.85,25.73,25.74,22214,0
2017-11-09,25.7,25.77,25.65,25.65,101282,0
2017-11-10,25.74,26.0739,25.51,25.72,16630,0
